VOO returned 25.7% in 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $430.69 | $431.16 | $427.81 | $429.64 | 4,376,885 |
December 28 2023 | $431.07 | $431.65 | $430.49 | $430.79 | 4,703,655 |
December 27 2023 | $429.73 | $430.84 | $429.27 | $430.72 | 4,271,009 |
December 26 2023 | $428.53 | $430.74 | $428.44 | $429.94 | 3,835,837 |
December 22 2023 | $428.32 | $429.68 | $426.38 | $428.16 | 4,037,829 |
December 21 2023 | $426.03 | $427.52 | $423.79 | $427.16 | 4,621,606 |
December 20 2023 | $428.37 | $430.14 | $422.85 | $423.04 | 5,783,234 |
December 19 2023 | $427.13 | $429.27 | $427.04 | $429.24 | 4,061,508 |
December 18 2023 | $425.76 | $427.48 | $425.57 | $426.64 | 4,280,475 |
December 15 2023 | $424.34 | $425.38 | $423.41 | $424.24 | 5,326,041 |
December 14 2023 | $425.35 | $426.47 | $422.43 | $424.89 | 8,349,143 |
December 13 2023 | $418.16 | $423.77 | $417.80 | $423.64 | 8,659,116 |
December 12 2023 | $415.55 | $417.95 | $414.63 | $417.95 | 5,982,557 |
December 11 2023 | $413.78 | $416.03 | $413.59 | $415.89 | 5,247,086 |
December 08 2023 | $411.78 | $414.72 | $411.57 | $414.28 | 5,125,278 |
December 07 2023 | $411.23 | $413.05 | $410.71 | $412.53 | 3,248,251 |
December 06 2023 | $413.00 | $413.05 | $408.93 | $409.32 | 4,201,801 |
December 05 2023 | $409.79 | $411.88 | $409.46 | $411.04 | 3,419,283 |
December 04 2023 | $410.10 | $411.29 | $408.97 | $411.16 | 5,806,079 |
December 01 2023 | $410.27 | $413.74 | $409.70 | $413.24 | 4,973,625 |
November 30 2023 | $409.99 | $411.12 | $408.06 | $410.83 | 4,405,690 |
November 29 2023 | $411.48 | $412.52 | $408.84 | $409.24 | 4,092,618 |
November 28 2023 | $408.72 | $410.68 | $408.20 | $409.51 | 3,382,442 |
November 27 2023 | $409.25 | $409.98 | $408.71 | $409.11 | 3,632,552 |
November 24 2023 | $409.65 | $409.94 | $409.30 | $409.82 | 1,351,272 |
