VOO returned 101.6% between January 1, 2005 and December 31, 2014.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2014 | $155.10 | $157.89 | $148.67 | $155.23 | 49,040,477 |
November 2014 | $151.75 | $156.20 | $150.31 | $155.70 | 27,698,844 |
October 2014 | $147.76 | $151.62 | $136.71 | $151.53 | 47,155,623 |
September 2014 | $150.29 | $151.55 | $147.30 | $147.97 | 17,065,115 |
August 2014 | $143.95 | $150.19 | $142.46 | $150.04 | 23,864,779 |
July 2014 | $146.69 | $148.83 | $144.31 | $144.31 | 18,902,598 |
June 2014 | $143.56 | $146.90 | $142.84 | $146.32 | 19,359,041 |
May 2014 | $140.04 | $143.44 | $138.37 | $143.33 | 20,605,787 |
April 2014 | $139.53 | $141.11 | $134.85 | $140.11 | 27,494,690 |
March 2014 | $136.73 | $139.96 | $136.07 | $139.11 | 24,623,389 |
February 2014 | $131.74 | $138.57 | $128.64 | $137.89 | 24,165,493 |
January 2014 | $136.20 | $136.92 | $130.97 | $131.87 | 29,637,746 |
December 2013 | $133.38 | $136.76 | $130.22 | $136.70 | 31,089,913 |
November 2013 | $129.63 | $133.83 | $128.68 | $133.18 | 26,118,950 |
October 2013 | $123.81 | $130.71 | $121.14 | $129.31 | 34,403,115 |
September 2013 | $121.02 | $127.19 | $119.91 | $123.78 | 23,482,879 |
August 2013 | $124.50 | $125.25 | $119.43 | $119.72 | 14,865,475 |
July 2013 | $118.15 | $124.45 | $117.37 | $123.53 | 16,694,517 |
June 2013 | $119.40 | $120.95 | $114.09 | $117.31 | 26,009,475 |
May 2013 | $116.11 | $123.22 | $115.20 | $119.10 | 14,065,643 |
April 2013 | $114.11 | $116.40 | $111.86 | $116.40 | 18,850,593 |
March 2013 | $109.54 | $114.28 | $109.08 | $114.01 | 14,609,792 |
February 2013 | $109.27 | $111.16 | $107.88 | $110.03 | 16,930,234 |
January 2013 | $105.28 | $109.45 | $104.98 | $108.59 | 18,930,122 |
December 2012 | $102.80 | $104.83 | $101.09 | $103.26 | 11,731,059 |