VOO returned 28.3% in 2021.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $415.00 | $416.09 | $414.20 | $414.37 | 5,185,608 |
December 30 2021 | $417.05 | $417.97 | $415.08 | $415.51 | 3,751,831 |
December 29 2021 | $416.20 | $417.58 | $415.29 | $416.69 | 4,596,686 |
December 28 2021 | $416.94 | $417.81 | $415.40 | $416.19 | 4,865,844 |
December 27 2021 | $411.91 | $416.51 | $411.89 | $416.50 | 4,986,317 |
December 23 2021 | $409.00 | $412.02 | $408.96 | $410.64 | 5,032,684 |
December 22 2021 | $403.82 | $408.22 | $403.69 | $408.13 | 4,992,213 |
December 21 2021 | $400.21 | $404.20 | $398.19 | $404.05 | 6,916,663 |
December 20 2021 | $396.61 | $397.40 | $393.69 | $397.00 | 9,903,413 |
December 17 2021 | $402.72 | $405.50 | $399.71 | $401.34 | 8,883,451 |
December 16 2021 | $410.96 | $411.19 | $404.14 | $405.55 | 7,159,519 |
December 15 2021 | $402.97 | $409.46 | $400.66 | $409.25 | 6,871,253 |
December 14 2021 | $402.67 | $404.98 | $400.22 | $402.95 | 6,522,926 |
December 13 2021 | $408.88 | $409.16 | $405.46 | $405.71 | 5,923,878 |
December 10 2021 | $408.01 | $409.45 | $405.65 | $409.34 | 6,238,301 |
December 09 2021 | $407.08 | $407.89 | $405.33 | $405.47 | 5,035,427 |
December 08 2021 | $407.54 | $408.67 | $405.93 | $408.25 | 4,476,542 |
December 07 2021 | $403.79 | $407.69 | $403.75 | $407.11 | 4,731,920 |
December 06 2021 | $396.63 | $400.65 | $394.35 | $398.91 | 7,289,493 |
December 03 2021 | $399.19 | $400.21 | $390.35 | $394.20 | 10,228,930 |
December 02 2021 | $391.91 | $399.14 | $391.54 | $397.72 | 10,417,670 |
December 01 2021 | $401.42 | $404.02 | $391.49 | $391.74 | 8,370,491 |
November 30 2021 | $401.73 | $403.46 | $395.89 | $396.30 | 8,657,643 |
November 29 2021 | $403.53 | $405.68 | $401.49 | $404.04 | 6,300,761 |
November 26 2021 | $402.10 | $403.35 | $398.04 | $399.21 | 7,702,478 |
