VOO has returned -4.8% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 18 2025 | $519.32 | $519.52 | $514.07 | $515.91 | 4,585,974 |
March 17 2025 | $517.45 | $523.84 | $517.10 | $521.41 | 5,870,827 |
March 14 2025 | $511.28 | $518.42 | $510.84 | $517.46 | 7,404,200 |
March 13 2025 | $513.51 | $514.06 | $505.42 | $507.05 | 21,650,000 |
March 12 2025 | $516.89 | $517.74 | $509.10 | $513.76 | 8,590,600 |
March 11 2025 | $514.33 | $517.53 | $507.53 | $511.28 | 11,208,900 |
March 10 2025 | $521.90 | $523.70 | $510.83 | $515.51 | 11,176,900 |
March 07 2025 | $524.90 | $530.88 | $520.13 | $529.51 | 7,308,300 |
March 06 2025 | $529.19 | $533.43 | $524.22 | $526.67 | 7,228,900 |
March 05 2025 | $530.25 | $537.79 | $526.93 | $536.40 | 6,221,700 |
March 04 2025 | $533.06 | $538.28 | $526.16 | $530.45 | 10,477,400 |
March 03 2025 | $548.20 | $549.29 | $533.25 | $536.92 | 7,290,000 |
February 28 2025 | $538.42 | $546.89 | $535.58 | $546.33 | 7,328,100 |
February 27 2025 | $548.83 | $549.88 | $537.60 | $537.97 | 5,521,400 |
February 26 2025 | $548.01 | $551.35 | $544.25 | $546.75 | 4,180,800 |
February 25 2025 | $549.18 | $549.77 | $542.17 | $546.41 | 5,491,500 |
February 24 2025 | $553.61 | $554.51 | $548.51 | $549.14 | 4,772,300 |
February 21 2025 | $561.10 | $561.20 | $551.27 | $551.75 | 6,148,700 |
February 20 2025 | $562.39 | $562.48 | $558.22 | $561.30 | 4,446,800 |
February 19 2025 | $561.02 | $563.92 | $560.53 | $563.67 | 3,857,600 |
February 18 2025 | $561.80 | $562.31 | $559.49 | $562.31 | 3,844,900 |
February 14 2025 | $560.90 | $561.86 | $560.07 | $560.69 | 3,380,600 |
February 13 2025 | $555.87 | $560.88 | $554.70 | $560.67 | 3,388,500 |
February 12 2025 | $551.00 | $555.92 | $550.39 | $554.81 | 3,579,500 |
February 11 2025 | $554.10 | $557.12 | $553.99 | $556.65 | 2,752,900 |
