VOO returned 104.3% between 2000 and 2015.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2015 | $161.14 | $162.32 | $153.81 | $157.78 | 62,487,303 |
November 2015 | $160.25 | $162.83 | $155.53 | $160.57 | 38,629,594 |
October 2015 | $147.65 | $161.10 | $145.45 | $159.89 | 38,175,315 |
September 2015 | $147.82 | $155.23 | $143.78 | $147.43 | 57,666,173 |
August 2015 | $161.08 | $161.71 | $140.29 | $151.16 | 75,872,383 |
July 2015 | $159.12 | $163.14 | $156.23 | $161.04 | 35,084,762 |
June 2015 | $161.36 | $162.69 | $157.11 | $157.61 | 32,509,426 |
May 2015 | $159.47 | $162.79 | $157.45 | $160.74 | 25,759,195 |
April 2015 | $157.15 | $161.78 | $155.74 | $158.76 | 30,251,895 |
March 2015 | $159.78 | $160.74 | $154.95 | $157.18 | 35,632,335 |
February 2015 | $151.67 | $160.88 | $149.99 | $159.69 | 30,737,029 |
January 2015 | $156.45 | $156.81 | $150.50 | $151.25 | 51,629,457 |
December 2014 | $155.59 | $158.39 | $149.13 | $155.72 | 49,040,477 |
November 2014 | $152.23 | $156.69 | $150.79 | $156.20 | 27,698,844 |
October 2014 | $148.23 | $152.10 | $137.14 | $152.00 | 47,155,623 |
September 2014 | $150.77 | $152.03 | $147.76 | $148.44 | 17,065,115 |
August 2014 | $144.40 | $150.66 | $142.91 | $150.51 | 23,864,779 |
July 2014 | $147.15 | $149.30 | $144.76 | $144.76 | 18,902,598 |
June 2014 | $144.01 | $147.36 | $143.29 | $146.78 | 19,359,041 |
May 2014 | $140.48 | $143.89 | $138.80 | $143.78 | 20,605,787 |
April 2014 | $139.97 | $141.56 | $135.28 | $140.56 | 27,494,690 |
March 2014 | $137.16 | $140.40 | $136.50 | $139.55 | 24,623,389 |
February 2014 | $132.16 | $139.01 | $129.05 | $138.33 | 24,165,493 |
January 2014 | $136.63 | $137.36 | $131.39 | $132.29 | 29,637,746 |
December 2013 | $133.81 | $137.19 | $130.63 | $137.13 | 31,089,913 |
