VOO returned -4.8% in 2018.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $204.12 | $204.71 | $202.47 | $204.57 | 6,683,957 |
December 28 2018 | $204.13 | $205.69 | $201.64 | $202.75 | 7,436,353 |
December 27 2018 | $198.47 | $203.07 | $195.48 | $203.00 | 9,578,360 |
December 26 2018 | $193.06 | $201.27 | $191.24 | $201.13 | 11,597,970 |
December 24 2018 | $195.61 | $196.55 | $191.45 | $191.45 | 8,493,506 |
December 21 2018 | $201.84 | $204.26 | $196.34 | $196.87 | 11,811,550 |
December 20 2018 | $203.27 | $204.65 | $198.99 | $200.87 | 12,141,870 |
December 19 2018 | $207.60 | $210.97 | $202.76 | $204.22 | 8,215,557 |
December 18 2018 | $209.19 | $209.80 | $206.06 | $207.53 | 4,691,397 |
December 17 2018 | $211.02 | $212.06 | $206.23 | $207.61 | 6,127,188 |
December 14 2018 | $213.95 | $214.82 | $211.40 | $211.94 | 5,088,580 |
December 13 2018 | $216.79 | $217.59 | $214.88 | $215.93 | 2,610,765 |
December 12 2018 | $217.63 | $218.83 | $215.90 | $216.00 | 4,117,033 |
December 11 2018 | $217.76 | $217.91 | $213.54 | $214.81 | 4,543,174 |
December 10 2018 | $214.26 | $215.70 | $210.38 | $214.75 | 5,983,702 |
December 07 2018 | $219.25 | $220.67 | $213.70 | $214.49 | 3,928,373 |
December 06 2018 | $216.40 | $219.65 | $213.49 | $219.59 | 7,712,736 |
December 04 2018 | $226.52 | $226.90 | $219.63 | $220.15 | 3,837,367 |
December 03 2018 | $228.12 | $228.20 | $225.82 | $227.20 | 3,942,694 |
November 30 2018 | $222.80 | $224.83 | $222.54 | $224.43 | 2,992,752 |
November 29 2018 | $222.71 | $224.22 | $221.66 | $222.95 | 3,279,417 |
November 28 2018 | $219.33 | $223.41 | $218.47 | $223.41 | 3,723,260 |
November 27 2018 | $216.68 | $218.33 | $216.14 | $218.31 | 2,849,731 |
November 26 2018 | $216.24 | $217.66 | $215.90 | $217.63 | 2,498,530 |
November 23 2018 | $214.08 | $215.45 | $214.02 | $214.27 | 830,910 |