VOO has returned 29.1% since January 1, 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
December 17 2024 | $553.70 | $554.61 | $552.52 | $553.68 | 6,110,880 |
December 16 2024 | $555.35 | $557.02 | $554.64 | $556.01 | 22,846,779 |
December 13 2024 | $555.73 | $556.38 | $552.44 | $553.84 | 4,666,863 |
December 12 2024 | $555.89 | $556.42 | $553.85 | $553.88 | 4,048,602 |
December 11 2024 | $555.14 | $557.61 | $554.88 | $556.75 | 3,514,417 |
December 10 2024 | $554.80 | $555.10 | $551.80 | $552.56 | 4,110,113 |
December 09 2024 | $556.93 | $557.08 | $553.61 | $554.14 | 4,412,276 |
December 06 2024 | $556.69 | $558.17 | $556.30 | $557.04 | 5,134,880 |
December 05 2024 | $556.85 | $557.63 | $555.68 | $555.93 | 3,021,561 |
December 04 2024 | $555.05 | $557.10 | $554.40 | $556.86 | 5,490,321 |
December 03 2024 | $553.03 | $553.66 | $552.02 | $553.37 | 4,202,906 |
December 02 2024 | $552.59 | $553.80 | $552.12 | $553.24 | 5,441,011 |
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 |
