VOO has returned -10.3% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 22 2025 | $478.07 | $486.45 | $477.21 | $484.29 | 5,918,713 |
April 21 2025 | $479.02 | $479.49 | $467.33 | $472.37 | 7,715,190 |
April 17 2025 | $484.79 | $488.16 | $481.50 | $483.90 | 5,638,900 |
April 16 2025 | $488.65 | $491.77 | $478.23 | $483.23 | 6,374,900 |
April 15 2025 | $496.03 | $499.27 | $493.42 | $494.09 | 8,200,600 |
April 14 2025 | $500.05 | $500.26 | $490.69 | $495.48 | 7,701,500 |
April 11 2025 | $480.69 | $493.00 | $478.00 | $490.55 | 11,541,200 |
April 10 2025 | $489.15 | $490.30 | $468.33 | $482.06 | 16,651,300 |
April 09 2025 | $453.49 | $502.06 | $453.16 | $499.10 | 29,286,600 |
April 08 2025 | $479.68 | $482.49 | $449.60 | $456.74 | 19,002,700 |
April 07 2025 | $449.54 | $480.76 | $442.80 | $463.56 | 31,285,300 |
April 04 2025 | $481.28 | $483.30 | $464.24 | $465.52 | 30,966,500 |
April 03 2025 | $501.00 | $503.66 | $493.50 | $494.16 | 16,226,000 |
April 02 2025 | $510.14 | $521.49 | $509.93 | $518.91 | 6,308,600 |
April 01 2025 | $512.36 | $517.35 | $508.88 | $515.80 | 7,697,000 |
March 31 2025 | $505.31 | $515.33 | $502.64 | $513.91 | 8,196,700 |
March 28 2025 | $519.76 | $520.46 | $510.16 | $510.80 | 5,831,800 |
March 27 2025 | $521.29 | $524.68 | $519.23 | $521.21 | 5,534,900 |
March 26 2025 | $528.73 | $529.57 | $521.29 | $522.65 | 4,429,626 |
March 25 2025 | $528.76 | $529.76 | $527.28 | $528.82 | 6,260,199 |
March 24 2025 | $524.66 | $528.56 | $524.06 | $527.56 | 22,376,270 |
March 21 2025 | $514.01 | $519.15 | $512.88 | $518.46 | 5,059,011 |
March 20 2025 | $516.17 | $522.80 | $515.53 | $518.33 | 6,029,737 |
March 19 2025 | $515.75 | $523.15 | $514.63 | $519.53 | 5,373,949 |
March 18 2025 | $517.53 | $517.73 | $512.29 | $514.13 | 6,010,598 |
