VOO returned 21% in 2017.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $216.81 | $216.81 | $215.29 | $215.51 | 2,326,724 |
December 28 2017 | $216.25 | $216.32 | $215.94 | $216.26 | 2,346,711 |
December 27 2017 | $215.88 | $216.15 | $215.59 | $215.86 | 1,379,426 |
December 26 2017 | $215.84 | $215.88 | $215.49 | $215.73 | 1,492,258 |
December 22 2017 | $216.05 | $216.09 | $215.49 | $215.98 | 1,888,511 |
December 21 2017 | $216.17 | $216.68 | $215.81 | $216.03 | 2,262,361 |
December 20 2017 | $216.61 | $216.65 | $215.34 | $215.59 | 2,569,992 |
December 19 2017 | $216.78 | $216.81 | $215.65 | $215.76 | 3,170,296 |
December 18 2017 | $216.43 | $216.86 | $216.37 | $216.54 | 2,089,580 |
December 15 2017 | $214.36 | $215.58 | $214.28 | $215.21 | 3,170,751 |
December 14 2017 | $214.58 | $214.65 | $213.35 | $213.41 | 1,932,948 |
December 13 2017 | $214.54 | $214.93 | $214.20 | $214.26 | 1,808,436 |
December 12 2017 | $214.17 | $214.73 | $213.96 | $214.31 | 1,854,983 |
December 11 2017 | $213.30 | $213.97 | $213.27 | $213.95 | 2,513,268 |
December 08 2017 | $212.87 | $213.28 | $212.65 | $213.26 | 1,685,660 |
December 07 2017 | $211.33 | $212.40 | $211.21 | $212.10 | 2,670,007 |
December 06 2017 | $211.12 | $211.83 | $211.02 | $211.40 | 1,204,971 |
December 05 2017 | $212.40 | $212.99 | $211.28 | $211.41 | 1,886,330 |
December 04 2017 | $213.96 | $214.29 | $212.12 | $212.16 | 2,162,294 |
December 01 2017 | $212.70 | $213.10 | $209.44 | $212.39 | 3,775,569 |
November 30 2017 | $211.87 | $213.70 | $211.80 | $212.78 | 5,451,711 |
November 29 2017 | $211.25 | $211.76 | $210.59 | $211.02 | 2,442,133 |
November 28 2017 | $209.50 | $211.15 | $209.37 | $211.10 | 1,800,522 |
November 27 2017 | $209.15 | $209.44 | $208.83 | $209.02 | 2,654,255 |
November 24 2017 | $209.09 | $209.23 | $208.97 | $209.09 | 1,219,347 |
