The closing price for VOO in 2012 was $103.87, on December 31, 2012. It was up 14% for the year. The latest price is $626.79.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $101.91 | $104.00 | $101.82 | $103.87 | 1,265,004 |
December 28 2012 | $102.66 | $103.18 | $102.09 | $102.12 | 543,118 |
December 27 2012 | $103.43 | $103.64 | $102.11 | $103.27 | 716,391 |
December 26 2012 | $104.05 | $104.11 | $103.14 | $103.36 | 389,611 |
December 24 2012 | $104.00 | $104.00 | $103.75 | $103.86 | 257,939 |
December 21 2012 | $103.70 | $104.37 | $103.59 | $104.16 | 747,728 |
December 20 2012 | $104.59 | $105.16 | $104.32 | $105.14 | 1,862,371 |
December 19 2012 | $105.46 | $105.46 | $104.49 | $104.49 | 1,522,218 |
December 18 2012 | $104.32 | $105.41 | $104.18 | $105.27 | 802,527 |
December 17 2012 | $103.18 | $104.21 | $103.18 | $104.21 | 457,193 |
December 14 2012 | $103.09 | $103.28 | $102.77 | $102.98 | 316,026 |
December 13 2012 | $103.92 | $104.18 | $103.05 | $103.31 | 354,767 |
December 12 2012 | $104.34 | $104.70 | $103.84 | $103.94 | 353,588 |
December 11 2012 | $103.64 | $104.37 | $103.59 | $103.86 | 586,948 |
December 10 2012 | $103.02 | $103.43 | $102.97 | $103.20 | 231,711 |
December 07 2012 | $103.26 | $103.35 | $102.63 | $103.13 | 295,330 |
December 06 2012 | $102.41 | $102.88 | $102.28 | $102.82 | 119,884 |
December 05 2012 | $102.41 | $102.93 | $101.69 | $102.50 | 256,911 |
December 04 2012 | $102.47 | $102.74 | $102.01 | $102.28 | 243,691 |
December 03 2012 | $103.42 | $103.48 | $102.36 | $102.47 | 408,103 |
November 30 2012 | $102.96 | $103.13 | $102.61 | $102.83 | 387,384 |
November 29 2012 | $102.88 | $103.24 | $102.42 | $102.93 | 293,175 |
November 28 2012 | $101.23 | $102.50 | $100.68 | $102.47 | 253,361 |
November 27 2012 | $102.06 | $102.39 | $101.57 | $101.71 | 294,909 |
November 26 2012 | $101.88 | $102.20 | $101.54 | $102.20 | 400,261 |
Daily pricing data for VOO dates back to 9/9/2010, and may be incomplete.
