VOO returned 0.8% in 2015.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $157.83 | $158.36 | $156.83 | $156.83 | 2,395,239 |
December 30 2015 | $159.38 | $159.39 | $158.29 | $158.40 | 2,535,957 |
December 29 2015 | $158.93 | $159.83 | $158.85 | $159.57 | 1,757,106 |
December 28 2015 | $157.60 | $157.88 | $156.89 | $157.81 | 2,668,300 |
December 24 2015 | $158.31 | $158.71 | $158.01 | $158.15 | 1,171,195 |
December 23 2015 | $157.52 | $158.51 | $157.37 | $158.43 | 2,275,458 |
December 22 2015 | $155.92 | $156.80 | $155.04 | $156.55 | 2,423,276 |
December 21 2015 | $154.99 | $155.27 | $153.93 | $155.15 | 2,168,689 |
December 18 2015 | $155.92 | $156.03 | $153.79 | $153.79 | 4,531,400 |
December 17 2015 | $159.41 | $159.43 | $156.64 | $156.70 | 3,096,008 |
December 16 2015 | $157.86 | $159.36 | $156.54 | $159.02 | 6,361,660 |
December 15 2015 | $156.58 | $157.59 | $156.40 | $156.82 | 3,799,323 |
December 14 2015 | $154.56 | $155.20 | $152.88 | $155.20 | 2,722,593 |
December 11 2015 | $155.49 | $156.08 | $154.08 | $154.27 | 3,084,361 |
December 10 2015 | $157.21 | $158.61 | $156.88 | $157.41 | 4,083,792 |
December 09 2015 | $157.73 | $159.56 | $156.13 | $157.05 | 4,500,277 |
December 08 2015 | $157.83 | $159.06 | $157.35 | $158.24 | 1,721,707 |
December 07 2015 | $160.03 | $160.03 | $158.44 | $159.25 | 1,752,945 |
December 04 2015 | $157.62 | $160.56 | $157.49 | $160.26 | 2,900,787 |
December 03 2015 | $159.76 | $159.92 | $156.57 | $157.18 | 2,724,471 |
December 02 2015 | $161.11 | $161.33 | $159.23 | $159.44 | 1,999,841 |
December 01 2015 | $160.17 | $161.21 | $159.94 | $161.15 | 1,812,918 |
November 30 2015 | $160.50 | $160.52 | $159.49 | $159.60 | 1,550,956 |
November 27 2015 | $160.20 | $160.45 | $159.71 | $160.25 | 894,462 |
November 25 2015 | $160.25 | $160.39 | $159.85 | $160.09 | 758,701 |