VOO has returned -1.5% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 13 2025 20:30 | $533.33 | $534.82 | $533.22 | $534.67 | 17,822 |
January 13 2025 19:30 | $533.59 | $534.12 | $532.96 | $533.60 | 13,179 |
January 13 2025 18:30 | $533.13 | $533.53 | $532.75 | $532.78 | 12,518 |
January 13 2025 17:30 | $531.44 | $532.53 | $531.28 | $532.53 | 10,259 |
January 13 2025 16:30 | $530.62 | $531.38 | $529.40 | $529.90 | 14,325 |
January 13 2025 15:30 | $530.50 | $532.46 | $530.38 | $531.39 | 11,351 |
January 13 2025 14:30 | $529.40 | $531.53 | $529.19 | $530.77 | 26,120 |
January 10 2025 21:00 | $533.89 | $533.89 | $533.89 | $533.89 | — |
January 10 2025 20:30 | $533.58 | $534.35 | $533.05 | $533.72 | 954,114 |
January 10 2025 19:30 | $535.71 | $535.72 | $533.31 | $533.69 | 771,721 |
January 10 2025 18:30 | $536.31 | $537.47 | $534.76 | $535.70 | 594,923 |
January 10 2025 17:30 | $533.28 | $536.76 | $533.23 | $536.22 | 713,820 |
January 10 2025 16:30 | $533.08 | $533.80 | $532.00 | $533.28 | 809,940 |
January 10 2025 15:30 | $534.91 | $536.26 | $533.04 | $533.09 | 1,047,363 |
January 10 2025 14:30 | $538.71 | $538.75 | $532.57 | $535.03 | 2,423,801 |
January 08 2025 21:00 | $542.14 | $542.14 | $542.14 | $542.14 | — |
January 08 2025 20:30 | $541.68 | $542.29 | $540.88 | $541.96 | 454,043 |
January 08 2025 19:30 | $542.62 | $542.62 | $540.55 | $541.69 | 644,661 |
January 08 2025 18:30 | $541.56 | $543.00 | $539.73 | $542.78 | 459,329 |
January 08 2025 17:30 | $538.50 | $542.09 | $538.08 | $541.74 | 463,787 |
January 08 2025 16:30 | $540.77 | $542.43 | $538.28 | $538.43 | 398,295 |
January 08 2025 15:30 | $539.26 | $541.30 | $539.19 | $540.74 | 393,114 |
January 08 2025 14:30 | $541.32 | $541.41 | $538.87 | $539.28 | 1,365,008 |
January 07 2025 21:00 | $541.41 | $541.41 | $541.41 | $541.41 | — |
January 07 2025 20:30 | $540.60 | $541.47 | $539.56 | $541.36 | 868,567 |
