VOO returned 25.7% in 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $426.94 | $427.39 | $424.08 | $425.89 | 4,376,885 |
December 28 2023 | $427.31 | $427.88 | $426.73 | $427.03 | 4,703,655 |
December 27 2023 | $425.99 | $427.08 | $425.52 | $426.97 | 4,271,009 |
December 26 2023 | $424.79 | $426.99 | $424.70 | $426.19 | 3,835,837 |
December 22 2023 | $424.59 | $425.93 | $422.66 | $424.42 | 4,037,829 |
December 21 2023 | $422.32 | $423.79 | $420.10 | $423.44 | 4,621,606 |
December 20 2023 | $424.64 | $426.39 | $419.17 | $419.35 | 5,783,234 |
December 19 2023 | $423.40 | $425.52 | $423.32 | $425.49 | 4,061,508 |
December 18 2023 | $422.05 | $423.75 | $421.86 | $422.92 | 4,280,475 |
December 15 2023 | $420.64 | $421.67 | $419.71 | $420.54 | 5,326,041 |
December 14 2023 | $421.64 | $422.75 | $418.74 | $421.18 | 8,349,143 |
December 13 2023 | $414.51 | $420.07 | $414.15 | $419.95 | 8,659,116 |
December 12 2023 | $411.93 | $414.31 | $411.01 | $414.31 | 5,982,557 |
December 11 2023 | $410.17 | $412.40 | $409.99 | $412.26 | 5,247,086 |
December 08 2023 | $408.19 | $411.10 | $407.98 | $410.67 | 5,125,278 |
December 07 2023 | $407.65 | $409.45 | $407.13 | $408.93 | 3,248,251 |
December 06 2023 | $409.39 | $409.45 | $405.36 | $405.75 | 4,201,801 |
December 05 2023 | $406.22 | $408.29 | $405.89 | $407.45 | 3,419,283 |
December 04 2023 | $406.52 | $407.70 | $405.40 | $407.58 | 5,806,079 |
December 01 2023 | $406.69 | $410.13 | $406.13 | $409.64 | 4,973,625 |
November 30 2023 | $406.41 | $407.54 | $404.50 | $407.25 | 4,405,690 |
November 29 2023 | $407.89 | $408.92 | $405.27 | $405.67 | 4,092,618 |
November 28 2023 | $405.16 | $407.10 | $404.64 | $405.94 | 3,382,442 |
November 27 2023 | $405.68 | $406.40 | $405.14 | $405.54 | 3,632,552 |
November 24 2023 | $406.07 | $406.36 | $405.73 | $406.25 | 1,351,272 |
