VOO returned 28.3% in 2021.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $416.28 | $417.37 | $415.48 | $415.65 | 5,185,608 |
December 30 2021 | $418.34 | $419.26 | $416.37 | $416.79 | 3,751,831 |
December 29 2021 | $417.49 | $418.87 | $416.57 | $417.97 | 4,596,686 |
December 28 2021 | $418.23 | $419.10 | $416.68 | $417.47 | 4,865,844 |
December 27 2021 | $413.19 | $417.79 | $413.16 | $417.78 | 4,986,317 |
December 23 2021 | $410.26 | $413.30 | $410.22 | $411.91 | 5,032,684 |
December 22 2021 | $405.06 | $409.48 | $404.94 | $409.39 | 4,992,213 |
December 21 2021 | $401.45 | $405.45 | $399.42 | $405.29 | 6,916,663 |
December 20 2021 | $397.84 | $398.62 | $394.91 | $398.23 | 9,903,413 |
December 17 2021 | $403.96 | $406.75 | $400.95 | $402.58 | 8,883,451 |
December 16 2021 | $412.23 | $412.45 | $405.39 | $406.80 | 7,159,519 |
December 15 2021 | $404.21 | $410.73 | $401.90 | $410.51 | 6,871,253 |
December 14 2021 | $403.92 | $406.23 | $401.45 | $404.19 | 6,522,926 |
December 13 2021 | $410.14 | $410.42 | $406.72 | $406.96 | 5,923,878 |
December 10 2021 | $409.27 | $410.71 | $406.91 | $410.60 | 6,238,301 |
December 09 2021 | $408.34 | $409.15 | $406.58 | $406.72 | 5,035,427 |
December 08 2021 | $408.80 | $409.93 | $407.18 | $409.51 | 4,476,542 |
December 07 2021 | $405.04 | $408.94 | $405.00 | $408.37 | 4,731,920 |
December 06 2021 | $397.86 | $401.89 | $395.57 | $400.14 | 7,289,493 |
December 03 2021 | $400.43 | $401.44 | $391.56 | $395.42 | 10,228,930 |
December 02 2021 | $393.12 | $400.37 | $392.75 | $398.95 | 10,417,670 |
December 01 2021 | $402.66 | $405.27 | $392.70 | $392.95 | 8,370,491 |
November 30 2021 | $402.97 | $404.70 | $397.12 | $397.52 | 8,657,643 |
November 29 2021 | $404.78 | $406.93 | $402.73 | $405.28 | 6,300,761 |
November 26 2021 | $403.34 | $404.60 | $399.27 | $400.45 | 7,702,478 |
