VOO returned 0.8% in 2015.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $158.79 | $159.33 | $157.78 | $157.78 | 2,395,239 |
December 30 2015 | $160.35 | $160.36 | $159.25 | $159.36 | 2,535,957 |
December 29 2015 | $159.89 | $160.80 | $159.82 | $160.54 | 1,757,106 |
December 28 2015 | $158.56 | $158.84 | $157.84 | $158.77 | 2,668,300 |
December 24 2015 | $159.27 | $159.67 | $158.97 | $159.12 | 1,171,195 |
December 23 2015 | $158.47 | $159.48 | $158.32 | $159.39 | 2,275,458 |
December 22 2015 | $156.87 | $157.75 | $155.98 | $157.50 | 2,423,276 |
December 21 2015 | $155.93 | $156.21 | $154.86 | $156.09 | 2,168,689 |
December 18 2015 | $156.86 | $156.97 | $154.72 | $154.72 | 4,531,400 |
December 17 2015 | $160.38 | $160.40 | $157.59 | $157.65 | 3,096,008 |
December 16 2015 | $158.82 | $160.33 | $157.49 | $159.99 | 6,361,660 |
December 15 2015 | $157.54 | $158.55 | $157.35 | $157.77 | 3,799,323 |
December 14 2015 | $155.50 | $156.14 | $153.81 | $156.14 | 2,722,593 |
December 11 2015 | $156.44 | $157.03 | $155.02 | $155.21 | 3,084,361 |
December 10 2015 | $158.16 | $159.57 | $157.83 | $158.37 | 4,083,792 |
December 09 2015 | $158.69 | $160.53 | $157.07 | $158.01 | 4,500,277 |
December 08 2015 | $158.79 | $160.03 | $158.31 | $159.20 | 1,721,707 |
December 07 2015 | $161.00 | $161.00 | $159.41 | $160.22 | 1,752,945 |
December 04 2015 | $158.58 | $161.54 | $158.45 | $161.24 | 2,900,787 |
December 03 2015 | $160.73 | $160.89 | $157.52 | $158.13 | 2,724,471 |
December 02 2015 | $162.09 | $162.32 | $160.20 | $160.41 | 1,999,841 |
December 01 2015 | $161.14 | $162.19 | $160.92 | $162.13 | 1,812,918 |
November 30 2015 | $161.48 | $161.50 | $160.46 | $160.57 | 1,550,956 |
November 27 2015 | $161.17 | $161.42 | $160.68 | $161.23 | 894,462 |
November 25 2015 | $161.23 | $161.36 | $160.82 | $161.07 | 758,701 |
