VOO returned 130.8% between 2020 and 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2025 | $618.65 | $632.23 | $611.70 | $623.34 | 258,636,876 |
November 2025 | $624.84 | $624.96 | $593.09 | $622.85 | 152,460,831 |
October 2025 | $604.31 | $628.52 | $594.92 | $621.49 | 157,610,402 |
September 2025 | $579.22 | $608.08 | $576.86 | $606.96 | 204,751,620 |
August 2025 | $569.01 | $590.10 | $562.64 | $586.16 | 123,987,397 |
July 2025 | $559.95 | $581.30 | $559.20 | $574.24 | 121,626,096 |
June 2025 | $532.30 | $562.51 | $529.89 | $561.40 | 151,125,127 |
May 2025 | $507.55 | $539.39 | $503.58 | $533.79 | 127,057,135 |
April 2025 | $504.82 | $513.82 | $436.28 | $502.24 | 250,654,446 |
March 2025 | $538.27 | $539.34 | $495.24 | $506.35 | 179,937,627 |
February 2025 | $535.12 | $553.70 | $525.88 | $536.43 | 91,408,405 |
January 2025 | $532.20 | $551.48 | $519.43 | $543.30 | 113,529,090 |
December 2024 | $542.58 | $548.06 | $524.46 | $529.05 | 158,388,930 |
November 2024 | $514.00 | $542.91 | $510.94 | $541.69 | 99,716,386 |
October 2024 | $515.84 | $527.31 | $508.54 | $511.56 | 97,970,412 |
September 2024 | $502.61 | $517.05 | $483.76 | $516.46 | 159,127,024 |
August 2024 | $495.50 | $505.98 | $457.50 | $505.46 | 113,649,320 |
July 2024 | $489.31 | $506.78 | $481.92 | $493.64 | 95,583,163 |
June 2024 | $472.81 | $493.45 | $467.07 | $487.98 | 102,998,979 |
May 2024 | $447.99 | $476.40 | $446.42 | $471.17 | 83,381,184 |
April 2024 | $468.08 | $468.59 | $441.31 | $448.63 | 132,267,064 |
March 2024 | $453.39 | $468.78 | $449.74 | $467.36 | 106,592,256 |
February 2024 | $431.61 | $454.40 | $430.93 | $452.52 | 103,472,278 |
January 2024 | $420.52 | $437.87 | $415.41 | $430.12 | 113,237,048 |
December 2023 | $404.24 | $425.30 | $402.91 | $423.32 | 100,310,298 |