VOO returned 14.1% in 2016.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $176.82 | $176.87 | $175.22 | $175.91 | 4,251,400 |
December 29 2016 | $176.59 | $176.90 | $176.08 | $176.52 | 1,773,088 |
December 28 2016 | $178.21 | $178.27 | $176.42 | $176.55 | 2,227,976 |
December 27 2016 | $177.77 | $178.34 | $177.77 | $177.96 | 1,818,503 |
December 23 2016 | $177.34 | $177.55 | $177.16 | $177.52 | 1,279,241 |
December 22 2016 | $177.49 | $177.56 | $176.93 | $177.37 | 1,863,775 |
December 21 2016 | $178.01 | $178.13 | $177.59 | $177.59 | 1,546,569 |
December 20 2016 | $177.89 | $178.22 | $177.68 | $178.08 | 3,195,261 |
December 19 2016 | $177.19 | $177.79 | $177.05 | $177.40 | 2,041,965 |
December 16 2016 | $177.81 | $177.82 | $176.72 | $177.00 | 3,073,985 |
December 15 2016 | $176.87 | $178.15 | $176.75 | $177.30 | 2,812,515 |
December 14 2016 | $177.82 | $178.46 | $176.24 | $176.65 | 4,232,922 |
December 13 2016 | $177.56 | $178.55 | $177.51 | $178.12 | 2,670,195 |
December 12 2016 | $177.04 | $177.46 | $176.54 | $176.91 | 2,419,559 |
December 09 2016 | $176.27 | $177.13 | $176.24 | $177.11 | 1,972,005 |
December 08 2016 | $175.62 | $176.49 | $175.36 | $176.03 | 2,983,048 |
December 07 2016 | $173.23 | $175.68 | $173.11 | $175.57 | 2,253,885 |
December 06 2016 | $172.99 | $173.39 | $172.54 | $173.38 | 2,413,335 |
December 05 2016 | $172.54 | $173.11 | $172.35 | $172.77 | 2,070,921 |
December 02 2016 | $171.74 | $172.19 | $171.44 | $171.79 | 2,119,086 |
December 01 2016 | $172.58 | $172.60 | $171.35 | $171.67 | 3,284,087 |
November 30 2016 | $173.30 | $173.44 | $172.26 | $172.34 | 2,360,118 |
November 29 2016 | $172.43 | $173.15 | $172.14 | $172.73 | 1,689,610 |
November 28 2016 | $172.91 | $173.16 | $172.29 | $172.46 | 2,193,035 |
November 25 2016 | $172.92 | $173.28 | $172.82 | $173.28 | 1,843,091 |