VOO returned -18.4% in 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $332.77 | $334.39 | $330.85 | $334.25 | 5,325,447 |
December 29 2022 | $331.94 | $335.95 | $331.52 | $335.17 | 4,086,575 |
December 28 2022 | $333.37 | $335.07 | $329.07 | $329.33 | 4,464,644 |
December 27 2022 | $334.65 | $334.91 | $331.88 | $333.42 | 4,303,215 |
December 23 2022 | $331.95 | $334.83 | $330.45 | $334.75 | 4,571,981 |
December 22 2022 | $334.86 | $335.11 | $327.59 | $332.89 | 6,462,233 |
December 21 2022 | $335.07 | $338.63 | $334.59 | $337.63 | 3,832,448 |
December 20 2022 | $331.50 | $334.08 | $330.32 | $332.66 | 5,068,210 |
December 19 2022 | $335.30 | $335.50 | $330.68 | $332.15 | 5,538,489 |
December 16 2022 | $336.73 | $337.85 | $333.08 | $335.04 | 4,533,074 |
December 15 2022 | $343.19 | $343.92 | $337.50 | $339.08 | 5,126,752 |
December 14 2022 | $349.47 | $352.97 | $344.88 | $347.63 | 4,707,115 |
December 13 2022 | $357.05 | $357.13 | $347.29 | $349.74 | 6,161,825 |
December 12 2022 | $343.01 | $347.18 | $342.35 | $347.18 | 2,946,216 |
December 09 2022 | $343.69 | $346.01 | $342.12 | $342.29 | 4,271,355 |
December 08 2022 | $343.82 | $345.73 | $342.37 | $344.81 | 3,604,516 |
December 07 2022 | $341.85 | $344.27 | $341.15 | $342.11 | 3,337,977 |
December 06 2022 | $347.57 | $348.06 | $340.79 | $342.78 | 3,911,040 |
December 05 2022 | $351.53 | $352.40 | $346.53 | $347.80 | 3,706,993 |
December 02 2022 | $350.00 | $354.94 | $350.00 | $354.11 | 3,595,984 |
December 01 2022 | $355.88 | $356.95 | $352.26 | $354.62 | 4,608,628 |
November 30 2022 | $344.12 | $354.67 | $342.42 | $354.57 | 4,748,832 |
November 29 2022 | $344.58 | $345.76 | $342.26 | $343.99 | 2,507,770 |
November 28 2022 | $347.35 | $348.79 | $343.84 | $344.59 | 3,557,001 |
November 25 2022 | $349.74 | $350.64 | $349.43 | $350.13 | 1,423,444 |