VOO has returned 26.6% between 2024 and 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 08 2025 | $541.32 | $543.00 | $538.08 | $542.14 | 4,268,700 |
January 07 2025 | $549.32 | $549.60 | $539.56 | $541.41 | 5,377,400 |
January 06 2025 | $548.28 | $551.43 | $545.82 | $547.57 | 5,974,300 |
January 03 2025 | $540.19 | $544.88 | $539.20 | $544.40 | 6,416,300 |
January 02 2025 | $542.02 | $543.54 | $533.79 | $537.46 | 7,142,700 |
December 31 2024 | $542.45 | $543.07 | $537.40 | $538.81 | 6,040,800 |
December 30 2024 | $540.56 | $544.09 | $537.40 | $540.99 | 6,505,100 |
December 27 2024 | $549.37 | $549.62 | $543.20 | $547.08 | 7,077,100 |
December 26 2024 | $551.20 | $553.97 | $549.92 | $552.81 | 4,492,000 |
December 24 2024 | $548.06 | $552.90 | $547.54 | $552.82 | 3,439,250 |
December 23 2024 | $543.31 | $547.36 | $540.32 | $547.19 | 7,063,355 |
December 20 2024 | $534.90 | $547.79 | $534.14 | $543.30 | 9,389,413 |
December 19 2024 | $541.96 | $543.36 | $536.93 | $537.22 | 16,792,131 |
December 18 2024 | $553.53 | $555.75 | $536.81 | $537.42 | 24,584,930 |
December 17 2024 | $553.70 | $554.61 | $552.52 | $553.68 | 6,110,880 |
December 16 2024 | $555.35 | $557.02 | $554.64 | $556.01 | 22,846,779 |
December 13 2024 | $555.73 | $556.38 | $552.44 | $553.84 | 4,666,863 |
December 12 2024 | $555.89 | $556.42 | $553.85 | $553.88 | 4,048,602 |
December 11 2024 | $555.14 | $557.61 | $554.88 | $556.75 | 3,514,417 |
December 10 2024 | $554.80 | $555.10 | $551.80 | $552.56 | 4,110,113 |
December 09 2024 | $556.93 | $557.08 | $553.61 | $554.14 | 4,412,276 |
December 06 2024 | $556.69 | $558.17 | $556.30 | $557.04 | 5,134,880 |
December 05 2024 | $556.85 | $557.63 | $555.68 | $555.93 | 3,021,561 |
December 04 2024 | $555.05 | $557.10 | $554.40 | $556.86 | 5,490,321 |
December 03 2024 | $553.03 | $553.66 | $552.02 | $553.37 | 4,202,906 |
