VOO returned 485.8% between 2012 and 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2024 | $544.16 | $549.66 | $525.99 | $530.59 | 158,388,930 |
November 2024 | $515.50 | $544.49 | $512.42 | $543.27 | 99,716,386 |
October 2024 | $517.34 | $528.85 | $510.02 | $513.05 | 97,970,412 |
September 2024 | $504.07 | $518.55 | $485.17 | $517.96 | 159,127,024 |
August 2024 | $496.95 | $507.46 | $458.83 | $506.93 | 113,649,320 |
July 2024 | $490.73 | $508.26 | $483.33 | $495.08 | 95,583,163 |
June 2024 | $474.19 | $494.88 | $468.43 | $489.40 | 102,998,979 |
May 2024 | $449.29 | $477.78 | $447.72 | $472.55 | 83,381,184 |
April 2024 | $469.45 | $469.95 | $442.59 | $449.93 | 132,267,064 |
March 2024 | $454.71 | $470.15 | $451.05 | $468.72 | 106,592,256 |
February 2024 | $432.86 | $455.72 | $432.18 | $453.84 | 103,472,278 |
January 2024 | $421.74 | $439.14 | $416.62 | $431.38 | 113,237,048 |
December 2023 | $405.41 | $426.54 | $404.09 | $424.55 | 100,310,298 |
November 2023 | $372.75 | $407.63 | $372.30 | $405.97 | 87,611,481 |
October 2023 | $379.35 | $389.61 | $363.90 | $371.86 | 112,739,200 |
September 2023 | $401.59 | $401.99 | $375.54 | $380.12 | 85,392,364 |
August 2023 | $404.29 | $405.08 | $383.64 | $399.05 | 87,507,945 |
July 2023 | $392.39 | $407.07 | $387.22 | $405.66 | 75,252,699 |
June 2023 | $369.03 | $393.64 | $367.85 | $392.74 | 87,592,513 |
May 2023 | $366.66 | $372.93 | $356.27 | $368.73 | 74,591,871 |
April 2023 | $360.77 | $367.03 | $356.33 | $366.96 | 59,258,389 |
March 2023 | $347.56 | $361.48 | $334.57 | $361.22 | 98,908,997 |
February 2023 | $356.27 | $367.72 | $346.02 | $348.30 | 70,631,595 |
January 2023 | $337.84 | $358.79 | $332.11 | $357.22 | 76,631,756 |
December 2022 | $357.83 | $359.09 | $329.39 | $336.08 | 94,164,717 |