In 2020, VOO returned 17.7%.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $320.97 | $323.36 | $320.41 | $322.72 | 3,507,320 |
December 30 2020 | $321.40 | $321.99 | $320.73 | $321.00 | 2,009,135 |
December 29 2020 | $322.67 | $322.80 | $320.08 | $320.56 | 2,555,542 |
December 28 2020 | $320.89 | $321.57 | $320.28 | $321.24 | 2,798,845 |
December 24 2020 | $317.73 | $318.49 | $317.17 | $318.47 | 1,447,667 |
December 23 2020 | $317.89 | $319.03 | $317.09 | $317.20 | 3,682,167 |
December 22 2020 | $317.82 | $317.90 | $315.95 | $316.95 | 2,381,325 |
December 21 2020 | $315.00 | $318.31 | $312.45 | $317.58 | 3,918,085 |
December 18 2020 | $320.19 | $320.30 | $316.74 | $318.56 | 6,025,650 |
December 17 2020 | $319.61 | $320.06 | $318.86 | $319.84 | 2,626,995 |
December 16 2020 | $317.80 | $318.93 | $316.99 | $318.11 | 2,943,154 |
December 15 2020 | $315.75 | $317.62 | $314.44 | $317.62 | 2,762,601 |
December 14 2020 | $316.80 | $317.76 | $313.18 | $313.29 | 2,654,634 |
December 11 2020 | $313.57 | $314.97 | $312.13 | $314.73 | 2,387,889 |
December 10 2020 | $313.98 | $316.09 | $313.14 | $315.14 | 2,738,559 |
December 09 2020 | $318.70 | $318.83 | $314.46 | $315.28 | 2,545,788 |
December 08 2020 | $315.99 | $318.61 | $315.95 | $318.11 | 1,948,194 |
December 07 2020 | $317.09 | $317.61 | $316.01 | $317.19 | 1,943,081 |
December 04 2020 | $315.63 | $317.81 | $315.57 | $317.78 | 2,907,285 |
December 03 2020 | $315.07 | $316.37 | $314.11 | $315.07 | 2,851,086 |
December 02 2020 | $313.49 | $315.26 | $312.96 | $315.16 | 2,270,336 |
December 01 2020 | $314.14 | $315.90 | $313.58 | $314.50 | 3,237,145 |
November 30 2020 | $311.79 | $312.00 | $308.65 | $311.08 | 4,175,707 |
November 27 2020 | $312.62 | $312.92 | $311.58 | $312.48 | 984,710 |
November 25 2020 | $312.04 | $312.04 | $310.62 | $311.59 | 2,256,860 |
