VOO has returned 0% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 08 2025 20:30 | $541.05 | $542.20 | $541.00 | $541.77 | 4,191 |
January 08 2025 19:30 | $541.76 | $541.83 | $540.98 | $541.26 | 2,878 |
January 08 2025 18:30 | $541.85 | $541.93 | $539.73 | $540.44 | 2,313 |
January 08 2025 17:30 | $538.35 | $540.53 | $538.35 | $540.53 | 1,459 |
January 08 2025 16:30 | $540.77 | $542.10 | $540.77 | $541.50 | 1,448 |
January 08 2025 15:30 | $539.31 | $541.05 | $539.31 | $540.84 | 2,279 |
January 08 2025 14:30 | $540.42 | $541.26 | $539.54 | $541.26 | 5,435 |
January 07 2025 20:30 | $540.57 | $541.39 | $539.65 | $541.35 | 18,138 |
January 07 2025 19:30 | $543.14 | $543.14 | $541.90 | $541.90 | 2,512 |
January 07 2025 18:30 | $544.30 | $544.30 | $543.34 | $543.50 | 5,615 |
January 07 2025 17:30 | $542.99 | $543.69 | $542.43 | $543.69 | 3,043 |
January 07 2025 16:30 | $545.12 | $545.18 | $543.14 | $543.28 | 7,044 |
January 07 2025 15:30 | $544.57 | $545.66 | $542.81 | $545.45 | 12,326 |
January 07 2025 14:30 | $549.32 | $549.43 | $546.09 | $546.15 | 6,183 |
January 06 2025 20:30 | $547.25 | $547.52 | $546.12 | $547.52 | 22,432 |
January 06 2025 19:30 | $547.41 | $547.58 | $546.27 | $546.82 | 14,213 |
January 06 2025 18:30 | $549.28 | $549.28 | $547.07 | $547.08 | 6,221 |
January 06 2025 17:30 | $550.39 | $550.48 | $548.79 | $548.79 | 12,267 |
January 06 2025 16:30 | $551.36 | $551.41 | $550.94 | $551.00 | 10,250 |
January 06 2025 15:30 | $550.29 | $550.91 | $550.29 | $550.59 | 1,162 |
January 06 2025 14:30 | $548.70 | $550.14 | $548.35 | $550.14 | 4,341 |
January 03 2025 21:00 | $544.40 | $544.40 | $544.40 | $544.40 | — |
January 03 2025 20:30 | $544.27 | $544.54 | $543.49 | $544.20 | 1,016,186 |
January 03 2025 19:30 | $544.36 | $544.88 | $543.83 | $544.29 | 604,720 |
January 03 2025 18:30 | $543.89 | $544.50 | $543.55 | $544.44 | 413,342 |
