VOO returned 21% in 2017.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $216.12 | $216.13 | $214.61 | $214.84 | 2,326,724 |
December 28 2017 | $215.57 | $215.64 | $215.26 | $215.58 | 2,346,711 |
December 27 2017 | $215.20 | $215.47 | $214.91 | $215.18 | 1,379,426 |
December 26 2017 | $215.16 | $215.20 | $214.81 | $215.05 | 1,492,258 |
December 22 2017 | $215.37 | $215.41 | $214.81 | $215.30 | 1,888,511 |
December 21 2017 | $215.49 | $216.00 | $215.14 | $215.35 | 2,262,361 |
December 20 2017 | $215.92 | $215.97 | $214.66 | $214.91 | 2,569,992 |
December 19 2017 | $216.10 | $216.12 | $214.97 | $215.08 | 3,170,296 |
December 18 2017 | $215.75 | $216.18 | $215.69 | $215.86 | 2,089,580 |
December 15 2017 | $213.68 | $214.90 | $213.61 | $214.53 | 3,170,751 |
December 14 2017 | $213.90 | $213.97 | $212.68 | $212.74 | 1,932,948 |
December 13 2017 | $213.87 | $214.25 | $213.53 | $213.59 | 1,808,436 |
December 12 2017 | $213.50 | $214.06 | $213.28 | $213.64 | 1,854,983 |
December 11 2017 | $212.63 | $213.30 | $212.59 | $213.27 | 2,513,268 |
December 08 2017 | $212.20 | $212.61 | $211.98 | $212.59 | 1,685,660 |
December 07 2017 | $210.67 | $211.73 | $210.55 | $211.43 | 2,670,007 |
December 06 2017 | $210.46 | $211.16 | $210.35 | $210.74 | 1,204,971 |
December 05 2017 | $211.73 | $212.31 | $210.61 | $210.75 | 1,886,330 |
December 04 2017 | $213.29 | $213.61 | $211.45 | $211.50 | 2,162,294 |
December 01 2017 | $212.03 | $212.43 | $208.78 | $211.72 | 3,775,569 |
November 30 2017 | $211.20 | $213.03 | $211.14 | $212.11 | 5,451,711 |
November 29 2017 | $210.59 | $211.09 | $209.93 | $210.35 | 2,442,133 |
November 28 2017 | $208.84 | $210.48 | $208.71 | $210.43 | 1,800,522 |
November 27 2017 | $208.49 | $208.78 | $208.17 | $208.37 | 2,654,255 |
November 24 2017 | $208.43 | $208.57 | $208.31 | $208.43 | 1,219,347 |