VOO has returned 1.3% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 24 2025 | $553.61 | $554.51 | $548.51 | $549.14 | 4,655,886 |
February 21 2025 | $561.10 | $561.20 | $551.27 | $551.75 | 6,135,500 |
February 20 2025 | $562.39 | $562.48 | $558.22 | $561.30 | 4,446,800 |
February 19 2025 | $561.02 | $563.92 | $560.53 | $563.67 | 3,857,600 |
February 18 2025 | $561.80 | $562.31 | $559.49 | $562.31 | 3,844,900 |
February 14 2025 | $560.90 | $561.86 | $560.07 | $560.69 | 3,380,600 |
February 13 2025 | $555.87 | $560.88 | $554.70 | $560.67 | 3,388,500 |
February 12 2025 | $551.00 | $555.92 | $550.39 | $554.81 | 3,579,500 |
February 11 2025 | $554.10 | $557.12 | $553.99 | $556.65 | 2,752,900 |
February 10 2025 | $555.44 | $556.78 | $554.24 | $556.15 | 3,517,600 |
February 07 2025 | $558.10 | $559.20 | $551.79 | $552.20 | 10,161,600 |
February 06 2025 | $557.29 | $557.65 | $554.19 | $557.62 | 3,606,300 |
February 05 2025 | $552.34 | $555.73 | $550.41 | $555.62 | 3,424,200 |
February 04 2025 | $549.70 | $553.83 | $549.23 | $553.35 | 4,181,400 |
February 03 2025 | $544.99 | $551.96 | $542.98 | $549.70 | 7,824,000 |
January 31 2025 | $558.62 | $560.89 | $552.71 | $553.33 | 6,243,300 |
January 30 2025 | $555.37 | $557.78 | $552.38 | $556.30 | 4,296,500 |
January 29 2025 | $555.17 | $555.50 | $550.97 | $553.41 | 4,174,500 |
January 28 2025 | $552.30 | $556.65 | $549.22 | $555.85 | 4,164,700 |
January 27 2025 | $546.93 | $551.39 | $546.83 | $551.23 | 7,617,400 |
January 24 2025 | $560.76 | $561.66 | $558.02 | $559.01 | 3,612,100 |
January 23 2025 | $557.04 | $560.70 | $556.80 | $560.70 | 6,217,900 |
January 22 2025 | $557.19 | $558.93 | $556.73 | $557.61 | 4,780,000 |
January 21 2025 | $552.32 | $554.46 | $550.50 | $554.46 | 5,301,700 |
January 17 2025 | $548.92 | $551.12 | $547.68 | $549.46 | 6,558,700 |
