VOO returned -4.8% in 2018.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $205.37 | $205.96 | $203.70 | $205.81 | 6,683,957 |
December 28 2018 | $205.37 | $206.94 | $202.86 | $203.98 | 7,436,353 |
December 27 2018 | $199.68 | $204.30 | $196.67 | $204.24 | 9,578,360 |
December 26 2018 | $194.23 | $202.49 | $192.40 | $202.36 | 11,597,970 |
December 24 2018 | $196.80 | $197.74 | $192.61 | $192.61 | 8,493,506 |
December 21 2018 | $203.06 | $205.50 | $197.54 | $198.07 | 11,811,550 |
December 20 2018 | $204.51 | $205.89 | $200.20 | $202.09 | 12,141,870 |
December 19 2018 | $208.86 | $212.25 | $204.00 | $205.46 | 8,215,557 |
December 18 2018 | $210.46 | $211.07 | $207.31 | $208.80 | 4,691,397 |
December 17 2018 | $212.31 | $213.35 | $207.49 | $208.88 | 6,127,188 |
December 14 2018 | $215.25 | $216.12 | $212.69 | $213.23 | 5,088,580 |
December 13 2018 | $218.11 | $218.91 | $216.19 | $217.24 | 2,610,765 |
December 12 2018 | $218.95 | $220.16 | $217.21 | $217.31 | 4,117,033 |
December 11 2018 | $219.08 | $219.23 | $214.84 | $216.12 | 4,543,174 |
December 10 2018 | $215.56 | $217.01 | $211.66 | $216.05 | 5,983,702 |
December 07 2018 | $220.58 | $222.01 | $215.00 | $215.80 | 3,928,373 |
December 06 2018 | $217.72 | $220.99 | $214.79 | $220.93 | 7,712,736 |
December 04 2018 | $227.90 | $228.27 | $220.96 | $221.49 | 3,837,367 |
December 03 2018 | $229.50 | $229.58 | $227.20 | $228.58 | 3,942,694 |
November 30 2018 | $224.15 | $226.20 | $223.89 | $225.79 | 2,992,752 |
November 29 2018 | $224.06 | $225.58 | $223.01 | $224.30 | 3,279,417 |
November 28 2018 | $220.66 | $224.77 | $219.79 | $224.77 | 3,723,260 |
November 27 2018 | $218.00 | $219.66 | $217.45 | $219.63 | 2,849,731 |
November 26 2018 | $217.55 | $218.98 | $217.21 | $218.95 | 2,498,530 |
November 23 2018 | $215.39 | $216.76 | $215.32 | $215.57 | 830,910 |
