VOO returned 271.1% between 2012 and 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2022 | $363.38 | $364.65 | $334.49 | $341.29 | 94,164,717 |
November 2022 | $346.61 | $362.14 | $327.64 | $362.04 | 78,860,409 |
October 2022 | $320.76 | $346.08 | $309.24 | $343.15 | 99,172,672 |
September 2022 | $347.57 | $364.33 | $317.22 | $317.39 | 110,165,856 |
August 2022 | $362.03 | $382.02 | $349.50 | $349.54 | 82,935,097 |
July 2022 | $333.19 | $365.43 | $328.27 | $364.60 | 91,517,549 |
June 2022 | $365.81 | $367.85 | $320.40 | $333.88 | 118,461,476 |
May 2022 | $363.11 | $378.58 | $335.28 | $363.96 | 142,832,183 |
April 2022 | $399.43 | $403.40 | $362.35 | $363.02 | 109,711,991 |
March 2022 | $382.16 | $407.14 | $364.61 | $397.98 | 137,210,450 |
February 2022 | $395.85 | $402.39 | $360.66 | $383.45 | 178,153,220 |
January 2022 | $418.39 | $421.57 | $369.58 | $395.23 | 209,444,237 |
December 2021 | $404.05 | $420.71 | $392.91 | $417.09 | 142,381,060 |
November 2021 | $402.83 | $414.47 | $398.49 | $398.90 | 100,253,271 |
October 2021 | $377.17 | $402.19 | $373.11 | $401.85 | 93,894,175 |
September 2021 | $394.74 | $396.06 | $375.31 | $375.43 | 103,248,310 |
August 2021 | $384.05 | $395.23 | $380.39 | $393.79 | 81,088,843 |
July 2021 | $374.11 | $385.33 | $368.06 | $382.50 | 87,927,387 |
June 2021 | $367.36 | $373.95 | $361.70 | $373.37 | 68,946,260 |
May 2021 | $364.58 | $367.53 | $351.88 | $365.12 | 91,769,258 |
April 2021 | $346.27 | $365.69 | $346.11 | $362.70 | 77,401,939 |
March 2021 | $334.08 | $345.91 | $322.17 | $344.47 | 115,909,237 |
February 2021 | $323.79 | $341.44 | $321.69 | $329.40 | 65,410,774 |
January 2021 | $325.10 | $334.17 | $316.00 | $320.54 | 67,324,909 |
December 2020 | $315.23 | $324.48 | $313.22 | $323.84 | 62,142,483 |
