VOO has returned 9.7% since January 1, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 21 2026 | $685.95 | $688.49 | $684.04 | $687.87 | 4,060,370 |
July 20 2026 | $686.67 | $688.19 | $681.57 | $682.21 | 5,210,629 |
July 17 2026 | $682.12 | $686.87 | $680.92 | $683.17 | 5,646,100 |
July 16 2026 | $691.98 | $693.55 | $687.43 | $690.14 | 4,764,000 |
July 15 2026 | $693.27 | $694.50 | $689.58 | $693.80 | 4,132,800 |
July 14 2026 | $690.21 | $692.40 | $688.20 | $691.10 | 4,610,200 |
July 13 2026 | $691.60 | $692.96 | $687.54 | $688.50 | 6,637,600 |
July 10 2026 | $691.25 | $694.33 | $687.63 | $693.86 | 5,326,400 |
July 09 2026 | $686.95 | $691.19 | $685.29 | $690.69 | 6,423,900 |
July 08 2026 | $683.10 | $685.84 | $679.73 | $685.26 | 4,839,800 |
July 07 2026 | $689.58 | $690.24 | $684.99 | $687.08 | 4,847,400 |
July 06 2026 | $688.11 | $691.58 | $687.00 | $690.62 | 5,610,000 |
July 02 2026 | $686.98 | $690.50 | $680.22 | $684.84 | 6,994,700 |
July 01 2026 | $684.73 | $688.83 | $682.30 | $685.46 | 8,659,300 |
June 30 2026 | $681.32 | $687.53 | $680.99 | $686.81 | 9,892,400 |
June 29 2026 | $677.01 | $681.57 | $672.93 | $681.01 | 5,703,800 |
June 26 2026 | $669.96 | $676.96 | $668.10 | $670.26 | 6,007,600 |
June 25 2026 | $679.16 | $679.56 | $670.63 | $673.75 | 26,289,471 |
June 24 2026 | $675.71 | $680.09 | $671.72 | $673.73 | 9,676,956 |
June 23 2026 | $674.39 | $679.75 | $673.06 | $674.38 | 17,581,730 |
June 22 2026 | $687.17 | $689.49 | $683.01 | $684.11 | 13,367,190 |
June 18 2026 | $687.30 | $687.70 | $683.71 | $686.11 | 17,747,859 |
June 17 2026 | $688.75 | $689.52 | $677.67 | $679.43 | 15,029,580 |
June 16 2026 | $691.82 | $692.55 | $687.44 | $687.75 | 13,324,140 |
June 15 2026 | $689.29 | $693.73 | $689.25 | $691.82 | 14,068,860 |