VOO returned 17.7% in 2020.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $318.17 | $320.54 | $317.62 | $319.91 | 3,507,320 |
December 30 2020 | $318.60 | $319.18 | $317.93 | $318.20 | 2,009,135 |
December 29 2020 | $319.85 | $319.98 | $317.29 | $317.77 | 2,555,542 |
December 28 2020 | $318.09 | $318.77 | $317.49 | $318.44 | 2,798,845 |
December 24 2020 | $314.96 | $315.71 | $314.40 | $315.69 | 1,447,667 |
December 23 2020 | $315.12 | $316.24 | $314.33 | $314.44 | 3,682,167 |
December 22 2020 | $315.05 | $315.13 | $313.19 | $314.19 | 2,381,325 |
December 21 2020 | $312.25 | $315.54 | $309.73 | $314.81 | 3,918,085 |
December 18 2020 | $317.40 | $317.50 | $313.98 | $315.78 | 6,025,650 |
December 17 2020 | $316.83 | $317.27 | $316.08 | $317.05 | 2,626,995 |
December 16 2020 | $315.03 | $316.15 | $314.22 | $315.33 | 2,943,154 |
December 15 2020 | $313.00 | $314.85 | $311.70 | $314.85 | 2,762,601 |
December 14 2020 | $314.04 | $314.99 | $310.45 | $310.56 | 2,654,634 |
December 11 2020 | $310.84 | $312.22 | $309.41 | $311.99 | 2,387,889 |
December 10 2020 | $311.24 | $313.33 | $310.40 | $312.39 | 2,738,559 |
December 09 2020 | $315.92 | $316.05 | $311.72 | $312.54 | 2,545,788 |
December 08 2020 | $313.23 | $315.84 | $313.19 | $315.33 | 1,948,194 |
December 07 2020 | $314.32 | $314.84 | $313.25 | $314.43 | 1,943,081 |
December 04 2020 | $312.87 | $315.04 | $312.82 | $315.01 | 2,907,285 |
December 03 2020 | $312.32 | $313.61 | $311.37 | $312.32 | 2,851,086 |
December 02 2020 | $310.76 | $312.51 | $310.23 | $312.41 | 2,270,336 |
December 01 2020 | $311.40 | $313.15 | $310.85 | $311.76 | 3,237,145 |
November 30 2020 | $309.07 | $309.28 | $305.95 | $308.36 | 4,175,707 |
November 27 2020 | $309.89 | $310.19 | $308.86 | $309.75 | 984,710 |
November 25 2020 | $309.32 | $309.32 | $307.91 | $308.87 | 2,256,860 |
