VOO has returned -3.5% between December 5, 2024 and December 18, 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 18 2024 20:30 | $545.80 | $545.80 | $539.27 | $539.27 | 18,781 |
December 18 2024 19:30 | $551.33 | $552.60 | $547.60 | $547.60 | 3,542 |
December 18 2024 18:30 | $556.68 | $556.85 | $555.50 | $555.77 | 3,088 |
December 18 2024 17:30 | $556.71 | $556.76 | $556.52 | $556.76 | 1,540 |
December 18 2024 16:30 | $556.89 | $557.05 | $556.89 | $556.89 | 1,089 |
December 18 2024 15:30 | $556.58 | $557.46 | $556.55 | $557.30 | 16,165 |
December 18 2024 14:30 | $555.31 | $555.89 | $555.00 | $555.89 | 6,221 |
December 17 2024 20:30 | $554.54 | $555.96 | $554.54 | $555.46 | 23,382 |
December 17 2024 19:30 | $555.00 | $555.03 | $554.63 | $554.72 | 5,562 |
December 17 2024 18:30 | $555.53 | $555.67 | $555.43 | $555.64 | 5,093 |
December 17 2024 17:30 | $555.93 | $556.20 | $555.92 | $556.09 | 3,292 |
December 17 2024 16:30 | $555.66 | $556.38 | $555.66 | $556.05 | 2,280 |
December 17 2024 15:30 | $554.65 | $555.44 | $554.59 | $555.44 | 7,164 |
December 17 2024 14:30 | $555.51 | $555.96 | $555.00 | $555.66 | 9,479 |
December 16 2024 20:30 | $558.52 | $558.55 | $557.34 | $557.91 | 13,685 |
December 16 2024 19:30 | $558.41 | $558.61 | $558.39 | $558.55 | 4,235 |
December 16 2024 18:30 | $558.72 | $558.72 | $558.54 | $558.62 | 1,518 |
December 16 2024 17:30 | $558.13 | $558.34 | $558.01 | $558.19 | 3,015 |
December 16 2024 16:30 | $557.57 | $557.97 | $557.57 | $557.97 | 2,487 |
December 16 2024 15:30 | $557.81 | $558.01 | $557.76 | $557.82 | 9,073 |
December 16 2024 14:30 | $557.22 | $557.58 | $556.89 | $557.58 | 5,460 |
December 13 2024 21:00 | $555.61 | $555.61 | $555.61 | $555.61 | — |
December 13 2024 20:30 | $555.53 | $555.96 | $555.42 | $555.56 | 522,397 |
December 13 2024 19:30 | $555.70 | $555.88 | $555.14 | $555.56 | 300,800 |
December 13 2024 18:30 | $555.27 | $555.77 | $555.01 | $555.65 | 2,440,942 |
