VOO returned 5.4% in November 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $549.53 | $552.93 | $549.31 | $551.68 | 3,988,727 |
November 27 2024 | $550.28 | $550.62 | $547.36 | $548.79 | 3,312,219 |
November 26 2024 | $548.74 | $551.06 | $548.10 | $550.55 | 4,438,574 |
November 25 2024 | $549.44 | $550.62 | $545.45 | $547.48 | 4,305,001 |
November 22 2024 | $544.08 | $546.30 | $543.63 | $545.72 | 5,574,588 |
November 21 2024 | $543.84 | $545.32 | $538.32 | $543.90 | 4,530,619 |
November 20 2024 | $541.05 | $541.34 | $535.73 | $541.17 | 3,949,060 |
November 19 2024 | $535.79 | $541.64 | $535.19 | $540.97 | 6,978,373 |
November 18 2024 | $537.20 | $540.20 | $536.43 | $539.00 | 4,504,246 |
November 15 2024 | $540.40 | $540.84 | $535.04 | $536.78 | 7,360,114 |
November 14 2024 | $547.35 | $547.82 | $543.14 | $543.80 | 3,940,282 |
November 13 2024 | $547.41 | $549.12 | $545.22 | $547.28 | 3,701,570 |
November 12 2024 | $548.63 | $549.18 | $544.69 | $547.00 | 4,818,613 |
November 11 2024 | $549.67 | $549.97 | $547.10 | $548.64 | 4,893,129 |
November 08 2024 | $546.32 | $549.48 | $546.31 | $548.20 | 6,797,976 |
November 07 2024 | $543.48 | $546.73 | $543.41 | $545.78 | 6,051,276 |
November 06 2024 | $539.92 | $542.40 | $536.45 | $541.57 | 7,483,337 |
November 05 2024 | $523.05 | $528.48 | $522.81 | $528.41 | 3,300,279 |
November 04 2024 | $523.38 | $524.60 | $520.36 | $522.13 | 3,681,461 |
November 01 2024 | $523.48 | $527.39 | $522.87 | $523.27 | 6,106,942 |
