VOO returned 21% in 2017.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $215.50 | $215.50 | $213.98 | $214.21 | 2,326,724 |
December 28 2017 | $214.94 | $215.01 | $214.63 | $214.95 | 2,346,711 |
December 27 2017 | $214.58 | $214.85 | $214.29 | $214.55 | 1,379,426 |
December 26 2017 | $214.53 | $214.58 | $214.19 | $214.43 | 1,492,258 |
December 22 2017 | $214.75 | $214.78 | $214.18 | $214.68 | 1,888,511 |
December 21 2017 | $214.86 | $215.37 | $214.51 | $214.72 | 2,262,361 |
December 20 2017 | $215.30 | $215.34 | $214.04 | $214.29 | 2,569,992 |
December 19 2017 | $215.47 | $215.50 | $214.35 | $214.45 | 3,170,296 |
December 18 2017 | $215.12 | $215.55 | $215.06 | $215.24 | 2,089,580 |
December 15 2017 | $213.06 | $214.28 | $212.99 | $213.91 | 3,170,751 |
December 14 2017 | $213.28 | $213.35 | $212.06 | $212.12 | 1,932,948 |
December 13 2017 | $213.25 | $213.63 | $212.91 | $212.97 | 1,808,436 |
December 12 2017 | $212.88 | $213.44 | $212.66 | $213.02 | 1,854,983 |
December 11 2017 | $212.01 | $212.68 | $211.98 | $212.65 | 2,513,268 |
December 08 2017 | $211.59 | $211.99 | $211.37 | $211.97 | 1,685,660 |
December 07 2017 | $210.06 | $211.12 | $209.93 | $210.82 | 2,670,007 |
December 06 2017 | $209.85 | $210.55 | $209.74 | $210.13 | 1,204,971 |
December 05 2017 | $211.12 | $211.70 | $210.00 | $210.13 | 1,886,330 |
December 04 2017 | $212.67 | $212.99 | $210.84 | $210.88 | 2,162,294 |
December 01 2017 | $211.41 | $211.81 | $208.17 | $211.11 | 3,775,569 |
November 30 2017 | $210.59 | $212.41 | $210.53 | $211.50 | 5,451,711 |
November 29 2017 | $209.98 | $210.48 | $209.32 | $209.74 | 2,442,133 |
November 28 2017 | $208.23 | $209.87 | $208.10 | $209.82 | 1,800,522 |
November 27 2017 | $207.88 | $208.18 | $207.57 | $207.76 | 2,654,255 |
November 24 2017 | $207.82 | $207.96 | $207.71 | $207.82 | 1,219,347 |