VOO returned 27.9% between May 24, 2025 and July 24, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 24 2026 | $677.06 | $681.80 | $675.96 | $677.40 | 6,311,566 |
July 23 2026 | $677.81 | $680.80 | $674.02 | $676.87 | 4,983,109 |
July 22 2026 | $684.53 | $687.63 | $684.26 | $685.27 | 3,418,281 |
July 21 2026 | $684.19 | $686.72 | $682.28 | $686.11 | 4,075,463 |
July 20 2026 | $684.91 | $686.44 | $679.82 | $680.46 | 5,360,312 |
July 17 2026 | $680.37 | $685.10 | $679.17 | $681.42 | 5,679,326 |
July 16 2026 | $690.21 | $691.77 | $685.67 | $688.37 | 4,763,996 |
July 15 2026 | $691.49 | $692.72 | $687.81 | $692.02 | 4,132,846 |
July 14 2026 | $688.44 | $690.62 | $686.44 | $689.33 | 4,610,189 |
July 13 2026 | $689.83 | $691.18 | $685.78 | $686.73 | 6,637,594 |
July 10 2026 | $689.48 | $692.55 | $685.87 | $692.08 | 5,326,416 |
July 09 2026 | $685.19 | $689.41 | $683.53 | $688.92 | 6,423,947 |
July 08 2026 | $681.35 | $684.08 | $677.99 | $683.50 | 4,839,816 |
July 07 2026 | $687.81 | $688.47 | $683.23 | $685.32 | 4,847,433 |
July 06 2026 | $686.35 | $689.80 | $685.24 | $688.85 | 5,610,028 |
July 02 2026 | $685.22 | $688.73 | $678.47 | $683.08 | 7,012,722 |
July 01 2026 | $682.97 | $687.06 | $680.55 | $683.70 | 8,659,306 |
June 30 2026 | $679.57 | $685.77 | $679.24 | $685.05 | 9,892,397 |
June 29 2026 | $675.27 | $679.82 | $671.20 | $679.26 | 5,703,803 |
June 26 2026 | $668.24 | $675.22 | $666.39 | $668.54 | 6,007,627 |
June 25 2026 | $677.42 | $677.82 | $668.91 | $672.02 | 26,289,471 |
June 24 2026 | $673.98 | $678.35 | $670.00 | $672.00 | 9,676,956 |
June 23 2026 | $672.66 | $678.01 | $671.33 | $672.65 | 17,581,730 |
June 22 2026 | $685.41 | $687.72 | $681.26 | $682.35 | 13,367,190 |
June 18 2026 | $685.54 | $685.93 | $681.96 | $684.35 | 17,747,859 |