VOO returned 29.8% in 2013.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $135.90 | $136.36 | $135.79 | $136.30 | 774,415 |
December 30 2013 | $135.74 | $135.82 | $135.53 | $135.67 | 1,112,773 |
December 27 2013 | $135.95 | $135.99 | $135.59 | $135.73 | 929,695 |
December 26 2013 | $135.33 | $135.80 | $135.33 | $135.72 | 968,089 |
December 24 2013 | $134.75 | $135.11 | $134.74 | $135.09 | 585,701 |
December 23 2013 | $134.70 | $135.40 | $134.44 | $135.40 | 1,480,622 |
December 20 2013 | $133.39 | $134.36 | $133.39 | $133.98 | 1,303,460 |
December 19 2013 | $133.06 | $133.41 | $132.69 | $133.31 | 1,242,860 |
December 18 2013 | $131.37 | $133.45 | $129.84 | $133.43 | 3,112,519 |
December 17 2013 | $131.70 | $131.72 | $130.88 | $131.15 | 1,480,373 |
December 16 2013 | $131.40 | $132.01 | $131.35 | $131.61 | 1,838,097 |
December 13 2013 | $131.06 | $131.18 | $130.54 | $130.78 | 2,151,532 |
December 12 2013 | $131.15 | $131.31 | $130.53 | $130.82 | 3,453,869 |
December 11 2013 | $132.77 | $132.80 | $131.07 | $131.25 | 1,079,498 |
December 10 2013 | $132.89 | $133.17 | $132.64 | $132.76 | 1,747,671 |
December 09 2013 | $133.24 | $133.38 | $133.03 | $133.21 | 1,590,517 |
December 06 2013 | $132.68 | $132.97 | $132.28 | $132.91 | 1,208,708 |
December 05 2013 | $131.76 | $131.96 | $131.27 | $131.42 | 1,169,331 |
December 04 2013 | $131.51 | $132.51 | $130.95 | $131.92 | 1,374,057 |
December 03 2013 | $132.15 | $132.44 | $131.56 | $132.08 | 1,076,910 |
December 02 2013 | $133.00 | $133.21 | $132.36 | $132.59 | 1,409,216 |
November 29 2013 | $133.12 | $133.45 | $132.76 | $132.80 | 614,378 |
November 27 2013 | $132.80 | $133.07 | $132.64 | $132.99 | 826,264 |
November 26 2013 | $132.71 | $133.05 | $132.47 | $132.63 | 773,267 |
November 25 2013 | $132.98 | $133.01 | $132.44 | $132.69 | 810,043 |