VOO returned -24.1% between January 1, 2022 and September 30, 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2022 | $317.61 | $321.07 | $313.36 | $313.53 | 7,736,631 |
September 29 2022 | $321.99 | $322.13 | $315.66 | $318.39 | 7,230,121 |
September 28 2022 | $319.74 | $326.71 | $318.19 | $325.17 | 8,683,949 |
September 27 2022 | $323.09 | $325.03 | $316.71 | $318.90 | 5,795,659 |
September 26 2022 | $321.60 | $324.86 | $318.60 | $319.80 | 5,405,686 |
September 23 2022 | $325.26 | $325.26 | $318.83 | $322.93 | 10,491,490 |
September 22 2022 | $330.46 | $331.41 | $327.73 | $328.39 | 5,555,622 |
September 21 2022 | $338.86 | $341.64 | $331.19 | $331.19 | 5,102,402 |
September 20 2022 | $337.91 | $338.86 | $334.54 | $337.12 | 3,623,962 |
September 19 2022 | $335.46 | $340.96 | $335.41 | $340.96 | 3,412,645 |
September 16 2022 | $337.13 | $338.95 | $335.35 | $338.37 | 4,452,268 |
September 15 2022 | $343.40 | $346.08 | $339.83 | $341.05 | 3,807,460 |
September 14 2022 | $344.75 | $346.27 | $341.85 | $344.90 | 3,555,510 |
September 13 2022 | $351.18 | $352.31 | $342.57 | $343.61 | 5,549,174 |
September 12 2022 | $357.34 | $359.90 | $357.05 | $359.28 | 2,961,354 |
September 09 2022 | $352.04 | $356.19 | $351.79 | $355.38 | 2,621,561 |
September 08 2022 | $345.51 | $350.36 | $344.46 | $349.97 | 3,692,037 |
September 07 2022 | $341.22 | $348.36 | $341.06 | $347.70 | 4,136,951 |
September 06 2022 | $343.59 | $344.47 | $339.45 | $341.58 | 5,680,313 |
September 02 2022 | $349.86 | $350.98 | $341.14 | $342.73 | 4,544,223 |
September 01 2022 | $343.35 | $346.77 | $340.88 | $346.36 | 6,126,838 |
August 31 2022 | $349.54 | $350.66 | $345.26 | $345.30 | 4,062,539 |
August 30 2022 | $353.05 | $353.18 | $346.12 | $348.04 | 5,044,536 |
August 29 2022 | $351.59 | $354.71 | $350.65 | $351.86 | 4,953,159 |
August 26 2022 | $366.60 | $367.07 | $354.20 | $354.20 | 5,153,160 |
