VOO has returned 14% since May 31, 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 20 2024 | $536.61 | $549.54 | $535.85 | $545.04 | 9,389,413 |
December 19 2024 | $543.69 | $545.10 | $538.65 | $538.94 | 16,792,100 |
December 18 2024 | $555.30 | $557.53 | $538.53 | $539.14 | 24,584,900 |
December 17 2024 | $555.47 | $556.39 | $554.29 | $555.45 | 6,110,900 |
December 16 2024 | $557.13 | $558.80 | $556.42 | $557.79 | 22,846,800 |
December 13 2024 | $557.51 | $558.16 | $554.20 | $555.61 | 4,666,863 |
December 12 2024 | $557.67 | $558.20 | $555.62 | $555.65 | 4,048,602 |
December 11 2024 | $556.92 | $559.39 | $556.66 | $558.53 | 3,514,417 |
December 10 2024 | $556.58 | $556.88 | $553.57 | $554.33 | 4,110,113 |
December 09 2024 | $558.71 | $558.87 | $555.38 | $555.91 | 4,412,276 |
December 06 2024 | $558.47 | $559.96 | $558.08 | $558.82 | 5,134,880 |
December 05 2024 | $558.63 | $559.41 | $557.46 | $557.71 | 3,021,561 |
December 04 2024 | $556.83 | $558.88 | $556.17 | $558.64 | 5,490,321 |
December 03 2024 | $554.80 | $555.43 | $553.79 | $555.14 | 4,202,906 |
December 02 2024 | $554.36 | $555.57 | $553.89 | $555.01 | 5,441,011 |
November 29 2024 | $551.29 | $554.70 | $551.07 | $553.45 | 3,988,727 |
November 27 2024 | $552.04 | $552.38 | $549.11 | $550.55 | 3,312,219 |
November 26 2024 | $550.50 | $552.82 | $549.85 | $552.31 | 4,438,574 |
November 25 2024 | $551.20 | $552.38 | $547.20 | $549.23 | 4,305,001 |
November 22 2024 | $545.82 | $548.05 | $545.37 | $547.47 | 5,574,588 |
November 21 2024 | $545.58 | $547.07 | $540.04 | $545.64 | 4,530,619 |
November 20 2024 | $542.78 | $543.07 | $537.44 | $542.90 | 3,949,060 |
November 19 2024 | $537.50 | $543.37 | $536.90 | $542.70 | 6,978,373 |
November 18 2024 | $538.92 | $541.93 | $538.15 | $540.73 | 4,504,246 |
November 15 2024 | $542.13 | $542.57 | $536.75 | $538.50 | 7,360,114 |
