VOO has returned 4.5% since October 31, 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 27 2025 | $546.93 | $551.39 | $546.84 | $551.23 | 7,507,052 |
January 24 2025 | $560.76 | $561.66 | $558.02 | $559.01 | 3,607,300 |
January 23 2025 | $557.04 | $560.70 | $556.80 | $560.70 | 6,217,900 |
January 22 2025 | $557.19 | $558.93 | $556.73 | $557.61 | 4,780,000 |
January 21 2025 | $552.32 | $554.46 | $550.50 | $554.46 | 5,301,700 |
January 17 2025 | $548.92 | $551.12 | $547.68 | $549.46 | 6,558,700 |
January 16 2025 | $546.35 | $546.51 | $543.39 | $544.24 | 3,632,800 |
January 15 2025 | $542.84 | $546.13 | $541.76 | $545.05 | 5,307,300 |
January 14 2025 | $537.32 | $537.91 | $531.81 | $535.26 | 8,820,000 |
January 13 2025 | $529.40 | $534.91 | $529.02 | $534.58 | 5,621,000 |
January 10 2025 | $538.71 | $538.75 | $532.00 | $533.89 | 7,935,200 |
January 08 2025 | $541.32 | $543.00 | $538.08 | $542.14 | 4,317,000 |
January 07 2025 | $549.32 | $549.60 | $539.56 | $541.41 | 5,383,200 |
January 06 2025 | $548.28 | $551.43 | $545.82 | $547.57 | 5,983,400 |
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 |
