VOO has returned 50.2% between June 1, 2021 and November 29, 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of November 25 2024 | $551.20 | $554.70 | $547.20 | $553.45 | 16,007,327 |
Week of November 18 2024 | $538.92 | $548.05 | $536.90 | $547.47 | 25,531,800 |
Week of November 11 2024 | $551.43 | $551.73 | $536.75 | $538.50 | 24,713,700 |
Week of November 04 2024 | $525.06 | $551.24 | $522.03 | $549.95 | 27,314,400 |
Week of October 28 2024 | $535.53 | $536.20 | $522.51 | $524.94 | 23,582,300 |
Week of October 21 2024 | $536.72 | $537.61 | $528.02 | $532.26 | 21,070,800 |
Week of October 14 2024 | $534.25 | $538.76 | $531.82 | $537.36 | 18,983,100 |
Week of October 07 2024 | $525.14 | $533.43 | $520.81 | $532.71 | 18,605,800 |
Week of September 30 2024 | $524.32 | $527.96 | $519.58 | $526.65 | 29,844,700 |
Week of September 23 2024 | $523.37 | $528.27 | $521.75 | $525.38 | 80,230,324 |
Week of September 16 2024 | $514.74 | $524.96 | $513.05 | $522.25 | 30,498,537 |
Week of September 09 2024 | $499.05 | $515.92 | $494.71 | $514.97 | 20,094,193 |
Week of September 02 2024 | $513.52 | $513.83 | $494.26 | $495.10 | 20,286,621 |
Week of August 26 2024 | $516.03 | $516.97 | $508.58 | $516.43 | 19,495,716 |
Week of August 19 2024 | $508.28 | $516.02 | $507.48 | $515.06 | 19,084,222 |
Week of August 12 2024 | $489.42 | $508.53 | $486.46 | $507.87 | 18,254,763 |
Week of August 05 2024 | $468.71 | $489.68 | $467.43 | $488.30 | 41,314,236 |
Week of July 29 2024 | $500.26 | $508.32 | $484.29 | $488.39 | 27,781,948 |
Week of July 22 2024 | $506.69 | $510.06 | $492.39 | $498.78 | 22,898,961 |
Week of July 15 2024 | $514.98 | $517.79 | $502.00 | $502.98 | 26,015,417 |
Week of July 08 2024 | $508.91 | $516.42 | $507.74 | $512.95 | 20,520,603 |
Week of July 01 2024 | $499.93 | $508.52 | $497.05 | $508.26 | 13,866,617 |
Week of June 24 2024 | $498.70 | $504.16 | $497.00 | $498.58 | 25,780,494 |
Week of June 17 2024 | $495.17 | $502.38 | $494.61 | $498.45 | 17,199,909 |
Week of June 10 2024 | $486.92 | $496.83 | $485.86 | $495.67 | 25,813,357 |
