VOO returned 104.3% between 2000 and 2015.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2015 | $160.64 | $161.80 | $153.33 | $157.29 | 62,487,303 |
November 2015 | $159.74 | $162.32 | $155.04 | $160.07 | 38,629,594 |
October 2015 | $147.19 | $160.59 | $145.00 | $159.39 | 38,175,315 |
September 2015 | $147.36 | $154.74 | $143.33 | $146.97 | 57,666,173 |
August 2015 | $160.58 | $161.20 | $139.84 | $150.68 | 75,872,383 |
July 2015 | $158.62 | $162.62 | $155.74 | $160.54 | 35,084,762 |
June 2015 | $160.85 | $162.17 | $156.62 | $157.12 | 32,509,426 |
May 2015 | $158.97 | $162.27 | $156.96 | $160.24 | 25,759,195 |
April 2015 | $156.66 | $161.27 | $155.25 | $158.26 | 30,251,895 |
March 2015 | $159.27 | $160.24 | $154.46 | $156.68 | 35,632,335 |
February 2015 | $151.19 | $160.38 | $149.52 | $159.18 | 30,737,029 |
January 2015 | $155.96 | $156.32 | $150.03 | $150.77 | 51,629,457 |
December 2014 | $155.10 | $157.89 | $148.67 | $155.23 | 49,040,477 |
November 2014 | $151.75 | $156.20 | $150.31 | $155.70 | 27,698,844 |
October 2014 | $147.76 | $151.62 | $136.71 | $151.53 | 47,155,623 |
September 2014 | $150.29 | $151.55 | $147.30 | $147.97 | 17,065,115 |
August 2014 | $143.95 | $150.19 | $142.46 | $150.04 | 23,864,779 |
July 2014 | $146.69 | $148.83 | $144.31 | $144.31 | 18,902,598 |
June 2014 | $143.56 | $146.90 | $142.84 | $146.32 | 19,359,041 |
May 2014 | $140.04 | $143.44 | $138.37 | $143.33 | 20,605,787 |
April 2014 | $139.53 | $141.11 | $134.85 | $140.11 | 27,494,690 |
March 2014 | $136.73 | $139.96 | $136.07 | $139.11 | 24,623,389 |
February 2014 | $131.74 | $138.57 | $128.64 | $137.89 | 24,165,493 |
January 2014 | $136.20 | $136.92 | $130.97 | $131.87 | 29,637,746 |
December 2013 | $133.38 | $136.76 | $130.22 | $136.70 | 31,089,913 |