VOO returned -18.4% in 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $337.57 | $339.21 | $335.61 | $339.06 | 5,325,447 |
December 29 2022 | $336.72 | $340.79 | $336.29 | $340.00 | 4,086,575 |
December 28 2022 | $338.18 | $339.89 | $333.81 | $334.07 | 4,464,644 |
December 27 2022 | $339.47 | $339.74 | $336.66 | $338.22 | 4,303,215 |
December 23 2022 | $336.74 | $339.65 | $335.21 | $339.58 | 4,571,981 |
December 22 2022 | $339.68 | $339.94 | $332.31 | $337.68 | 6,462,233 |
December 21 2022 | $339.89 | $343.51 | $339.41 | $342.50 | 3,832,448 |
December 20 2022 | $336.27 | $338.90 | $335.08 | $337.45 | 5,068,210 |
December 19 2022 | $340.13 | $340.33 | $335.44 | $336.94 | 5,538,489 |
December 16 2022 | $341.59 | $342.72 | $337.88 | $339.87 | 4,533,074 |
December 15 2022 | $348.14 | $348.88 | $342.37 | $343.97 | 5,126,752 |
December 14 2022 | $354.51 | $358.06 | $349.85 | $352.64 | 4,707,115 |
December 13 2022 | $362.20 | $362.28 | $352.30 | $354.78 | 6,161,825 |
December 12 2022 | $347.96 | $352.18 | $347.28 | $352.18 | 2,946,216 |
December 09 2022 | $348.65 | $350.99 | $347.05 | $347.23 | 4,271,355 |
December 08 2022 | $348.77 | $350.71 | $347.30 | $349.78 | 3,604,516 |
December 07 2022 | $346.77 | $349.23 | $346.06 | $347.04 | 3,337,977 |
December 06 2022 | $352.58 | $353.07 | $345.70 | $347.72 | 3,911,040 |
December 05 2022 | $356.60 | $357.47 | $351.52 | $352.82 | 3,706,993 |
December 02 2022 | $355.04 | $360.06 | $355.04 | $359.21 | 3,595,984 |
December 01 2022 | $361.01 | $362.09 | $357.34 | $359.73 | 4,608,628 |
November 30 2022 | $349.08 | $359.78 | $347.35 | $359.68 | 4,748,832 |
November 29 2022 | $349.54 | $350.74 | $347.19 | $348.94 | 2,507,770 |
November 28 2022 | $352.35 | $353.81 | $348.79 | $349.56 | 3,557,001 |
November 25 2022 | $354.78 | $355.70 | $354.47 | $355.18 | 1,423,444 |
