VOO has returned 1.8% since February 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 13 2025 14:30 | $555.87 | $557.00 | $554.71 | $556.66 | 35,506 |
February 12 2025 20:30 | $554.77 | $555.00 | $554.10 | $554.76 | 11,983 |
February 12 2025 19:30 | $554.61 | $555.58 | $554.57 | $555.23 | 4,992 |
February 12 2025 18:30 | $554.92 | $555.16 | $554.34 | $554.34 | 3,313 |
February 12 2025 17:30 | $555.22 | $555.87 | $554.60 | $555.64 | 7,383 |
February 12 2025 16:30 | $552.51 | $555.15 | $552.48 | $554.84 | 20,997 |
February 12 2025 15:30 | $553.08 | $554.68 | $553.08 | $553.78 | 10,749 |
February 12 2025 14:30 | $551.06 | $553.27 | $550.41 | $551.98 | 24,681 |
February 11 2025 20:30 | $556.54 | $556.81 | $556.00 | $556.47 | 9,917 |
February 11 2025 19:30 | $556.16 | $557.06 | $556.13 | $556.77 | 3,852 |
February 11 2025 18:30 | $555.41 | $556.56 | $555.41 | $556.02 | 1,679 |
February 11 2025 17:30 | $555.82 | $555.82 | $554.99 | $555.03 | 3,873 |
February 11 2025 16:30 | $556.04 | $556.23 | $555.28 | $555.39 | 6,147 |
February 11 2025 15:30 | $555.54 | $556.50 | $555.45 | $555.99 | 11,073 |
February 11 2025 14:30 | $554.11 | $555.37 | $553.99 | $554.62 | 16,898 |
February 10 2025 20:30 | $556.17 | $556.32 | $555.63 | $556.16 | 56,523 |
February 10 2025 19:30 | $556.50 | $556.63 | $556.09 | $556.39 | 5,909 |
February 10 2025 18:30 | $556.03 | $556.53 | $555.95 | $556.27 | 5,666 |
February 10 2025 17:30 | $555.08 | $556.07 | $555.08 | $556.07 | 4,796 |
February 10 2025 16:30 | $555.74 | $555.85 | $555.31 | $555.55 | 5,756 |
February 10 2025 15:30 | $556.14 | $556.59 | $555.93 | $556.32 | 11,064 |
February 10 2025 14:30 | $555.41 | $555.53 | $554.28 | $555.33 | 22,104 |
February 07 2025 21:00 | $552.20 | $552.20 | $552.20 | $552.20 | — |
February 07 2025 20:30 | $552.11 | $552.91 | $552.11 | $552.42 | 842,589 |
February 07 2025 19:30 | $552.27 | $553.19 | $551.80 | $552.11 | 571,981 |
