VOO has returned 145.1% between April 3, 2018 and April 3, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2025 | $512.36 | $521.46 | $508.88 | $518.91 | 12,378,299 |
March 2025 | $546.31 | $547.39 | $502.64 | $513.91 | 179,937,627 |
February 2025 | $543.11 | $561.97 | $533.73 | $544.44 | 91,408,405 |
January 2025 | $540.15 | $559.72 | $527.19 | $551.42 | 113,529,090 |
December 2024 | $550.68 | $556.24 | $532.29 | $536.95 | 158,388,930 |
November 2024 | $521.68 | $551.02 | $518.57 | $549.78 | 99,716,386 |
October 2024 | $523.54 | $535.19 | $516.13 | $519.20 | 97,970,412 |
September 2024 | $510.11 | $524.77 | $490.98 | $524.17 | 159,127,024 |
August 2024 | $502.90 | $513.54 | $464.33 | $513.00 | 113,649,320 |
July 2024 | $496.62 | $514.35 | $489.12 | $501.01 | 95,583,163 |
June 2024 | $479.87 | $500.81 | $474.05 | $495.27 | 102,998,979 |
May 2024 | $454.68 | $483.51 | $453.09 | $478.21 | 83,381,184 |
April 2024 | $475.07 | $475.59 | $447.90 | $455.33 | 132,267,064 |
March 2024 | $460.16 | $475.78 | $456.45 | $474.34 | 106,592,256 |
February 2024 | $438.05 | $461.19 | $437.36 | $459.28 | 103,472,278 |
January 2024 | $426.80 | $444.41 | $421.61 | $436.55 | 113,237,048 |
December 2023 | $410.27 | $431.65 | $408.93 | $429.64 | 100,310,298 |
November 2023 | $377.22 | $412.52 | $376.76 | $410.83 | 87,611,481 |
October 2023 | $383.89 | $394.28 | $368.26 | $376.32 | 112,739,200 |
September 2023 | $406.40 | $406.81 | $380.04 | $384.68 | 85,392,364 |
August 2023 | $409.13 | $409.93 | $388.24 | $403.83 | 87,507,945 |
July 2023 | $397.09 | $411.95 | $391.86 | $410.52 | 75,252,699 |
June 2023 | $373.45 | $398.36 | $372.26 | $397.44 | 87,592,513 |
May 2023 | $371.05 | $377.40 | $360.54 | $373.15 | 74,591,871 |
April 2023 | $365.09 | $371.43 | $360.60 | $371.36 | 59,258,389 |
