VOO has returned 28.1% since January 1, 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 27 2024 | $552.04 | $552.38 | $549.11 | $550.55 | 3,306,300 |
November 26 2024 | $550.50 | $552.82 | $549.85 | $552.31 | 4,425,700 |
November 25 2024 | $551.20 | $552.38 | $547.20 | $549.23 | 4,286,600 |
November 22 2024 | $545.82 | $548.05 | $545.37 | $547.47 | 5,569,500 |
November 21 2024 | $545.58 | $547.07 | $540.04 | $545.64 | 4,530,600 |
November 20 2024 | $542.78 | $543.07 | $537.44 | $542.90 | 3,949,100 |
November 19 2024 | $537.50 | $543.37 | $536.90 | $542.70 | 6,978,400 |
November 18 2024 | $538.92 | $541.93 | $538.15 | $540.73 | 4,504,200 |
November 15 2024 | $542.13 | $542.57 | $536.75 | $538.50 | 7,360,100 |
November 14 2024 | $549.10 | $549.57 | $544.88 | $545.54 | 3,940,300 |
November 13 2024 | $549.16 | $550.88 | $546.97 | $549.03 | 3,701,600 |
November 12 2024 | $550.39 | $550.94 | $546.43 | $548.75 | 4,818,600 |
November 11 2024 | $551.43 | $551.73 | $548.85 | $550.40 | 4,893,100 |
November 08 2024 | $548.07 | $551.24 | $548.06 | $549.95 | 6,798,000 |
November 07 2024 | $545.22 | $548.48 | $545.15 | $547.53 | 6,051,300 |
November 06 2024 | $541.65 | $544.14 | $538.17 | $543.30 | 7,483,300 |
November 05 2024 | $524.72 | $530.17 | $524.48 | $530.10 | 3,300,300 |
November 04 2024 | $525.06 | $526.28 | $522.03 | $523.80 | 3,681,500 |
November 01 2024 | $525.16 | $529.08 | $524.54 | $524.94 | 6,106,900 |
October 31 2024 | $529.09 | $529.23 | $522.51 | $522.67 | 7,972,800 |
October 30 2024 | $534.35 | $536.20 | $532.59 | $533.16 | 3,067,000 |
October 29 2024 | $533.12 | $535.82 | $531.75 | $534.77 | 3,027,600 |
October 28 2024 | $535.53 | $535.57 | $533.67 | $533.92 | 3,408,000 |
October 25 2024 | $534.65 | $537.26 | $531.41 | $532.26 | 4,327,200 |
October 24 2024 | $533.17 | $533.18 | $530.04 | $532.47 | 4,477,800 |
