VOO returned 25.7% in 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $425.59 | $426.05 | $422.75 | $424.55 | 4,376,885 |
December 28 2023 | $425.96 | $426.54 | $425.39 | $425.69 | 4,703,655 |
December 27 2023 | $424.65 | $425.74 | $424.18 | $425.62 | 4,271,009 |
December 26 2023 | $423.45 | $425.64 | $423.37 | $424.84 | 3,835,837 |
December 22 2023 | $423.25 | $424.59 | $421.33 | $423.09 | 4,037,829 |
December 21 2023 | $420.99 | $422.45 | $418.77 | $422.10 | 4,621,606 |
December 20 2023 | $423.30 | $425.04 | $417.85 | $418.03 | 5,783,234 |
December 19 2023 | $422.07 | $424.18 | $421.99 | $424.15 | 4,061,508 |
December 18 2023 | $420.72 | $422.42 | $420.53 | $421.59 | 4,280,475 |
December 15 2023 | $419.31 | $420.34 | $418.39 | $419.22 | 5,326,041 |
December 14 2023 | $420.31 | $421.42 | $417.43 | $419.86 | 8,349,143 |
December 13 2023 | $413.21 | $418.75 | $412.85 | $418.63 | 8,659,116 |
December 12 2023 | $410.63 | $413.00 | $409.72 | $413.00 | 5,982,557 |
December 11 2023 | $408.88 | $411.11 | $408.70 | $410.96 | 5,247,086 |
December 08 2023 | $406.90 | $409.81 | $406.69 | $409.37 | 5,125,278 |
December 07 2023 | $406.36 | $408.16 | $405.85 | $407.64 | 3,248,251 |
December 06 2023 | $408.10 | $408.16 | $404.09 | $404.47 | 4,201,801 |
December 05 2023 | $404.94 | $407.00 | $404.61 | $406.17 | 3,419,283 |
December 04 2023 | $405.24 | $406.42 | $404.13 | $406.29 | 5,806,079 |
December 01 2023 | $405.41 | $408.84 | $404.85 | $408.35 | 4,973,625 |
November 30 2023 | $405.13 | $406.26 | $403.23 | $405.97 | 4,405,690 |
November 29 2023 | $406.60 | $407.63 | $404.00 | $404.40 | 4,092,618 |
November 28 2023 | $403.88 | $405.82 | $403.36 | $404.66 | 3,382,442 |
November 27 2023 | $404.41 | $405.12 | $403.86 | $404.26 | 3,632,552 |
November 24 2023 | $404.79 | $405.08 | $404.46 | $404.97 | 1,351,272 |