VOO has returned 818.8% between September 29, 2006 and September 29, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2026 | $698.65 | $712.47 | $687.27 | $703.61 | 182,810,231 |
August 2026 | $687.06 | $714.55 | $686.84 | $703.08 | 131,019,721 |
July 2026 | $682.97 | $692.72 | $668.44 | $684.89 | 124,795,471 |
June 2026 | $690.75 | $695.33 | $660.69 | $685.05 | 254,777,752 |
May 2026 | $659.47 | $693.19 | $653.80 | $691.69 | 119,984,284 |
April 2026 | $597.78 | $658.16 | $589.79 | $656.97 | 139,942,968 |
March 2026 | $618.82 | $627.90 | $575.30 | $594.29 | 309,932,444 |
February 2026 | $628.73 | $635.64 | $616.16 | $625.62 | 182,205,619 |
January 2026 | $625.22 | $636.30 | $616.87 | $630.75 | 172,422,714 |
December 2025 | $617.06 | $630.61 | $610.13 | $621.74 | 258,636,876 |
November 2025 | $623.24 | $623.36 | $591.57 | $621.25 | 152,460,831 |
October 2025 | $602.76 | $626.91 | $593.39 | $619.90 | 157,610,402 |
September 2025 | $577.73 | $606.52 | $575.38 | $605.41 | 204,751,620 |
August 2025 | $567.55 | $588.59 | $561.20 | $584.65 | 123,987,397 |
July 2025 | $558.51 | $579.80 | $557.76 | $572.77 | 121,626,096 |
June 2025 | $530.94 | $561.06 | $528.53 | $559.96 | 151,125,127 |
May 2025 | $506.25 | $538.01 | $502.29 | $532.42 | 127,057,135 |
April 2025 | $503.53 | $512.50 | $435.17 | $500.95 | 250,654,446 |
March 2025 | $536.89 | $537.95 | $493.97 | $505.05 | 179,937,627 |
February 2025 | $533.74 | $552.28 | $524.53 | $535.06 | 91,408,405 |
January 2025 | $530.83 | $550.07 | $518.10 | $541.91 | 113,529,090 |
December 2024 | $541.19 | $546.65 | $523.12 | $527.69 | 158,388,930 |
November 2024 | $512.68 | $541.52 | $509.63 | $540.30 | 99,716,386 |
October 2024 | $514.52 | $525.96 | $507.23 | $510.25 | 97,970,412 |
September 2024 | $501.32 | $515.72 | $482.52 | $515.13 | 159,127,024 |