VOO returned 25.7% in 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $429.37 | $429.83 | $426.49 | $428.32 | 4,376,885 |
December 28 2023 | $429.74 | $430.32 | $429.16 | $429.47 | 4,703,655 |
December 27 2023 | $428.41 | $429.52 | $427.95 | $429.40 | 4,271,009 |
December 26 2023 | $427.21 | $429.42 | $427.12 | $428.61 | 3,835,837 |
December 22 2023 | $427.00 | $428.36 | $425.06 | $426.84 | 4,037,829 |
December 21 2023 | $424.72 | $426.20 | $422.49 | $425.85 | 4,621,606 |
December 20 2023 | $427.05 | $428.81 | $421.55 | $421.74 | 5,783,234 |
December 19 2023 | $425.82 | $427.95 | $425.73 | $427.92 | 4,061,508 |
December 18 2023 | $424.45 | $426.17 | $424.26 | $425.33 | 4,280,475 |
December 15 2023 | $423.03 | $424.07 | $422.11 | $422.94 | 5,326,041 |
December 14 2023 | $424.04 | $425.16 | $421.13 | $423.58 | 8,349,143 |
December 13 2023 | $416.87 | $422.47 | $416.51 | $422.34 | 8,659,116 |
December 12 2023 | $414.27 | $416.67 | $413.35 | $416.67 | 5,982,557 |
December 11 2023 | $412.51 | $414.75 | $412.32 | $414.61 | 5,247,086 |
December 08 2023 | $410.51 | $413.44 | $410.30 | $413.00 | 5,125,278 |
December 07 2023 | $409.97 | $411.78 | $409.45 | $411.26 | 3,248,251 |
December 06 2023 | $411.72 | $411.78 | $407.67 | $408.06 | 4,201,801 |
December 05 2023 | $408.53 | $410.61 | $408.20 | $409.77 | 3,419,283 |
December 04 2023 | $408.83 | $410.03 | $407.71 | $409.90 | 5,806,079 |
December 01 2023 | $409.01 | $412.47 | $408.44 | $411.97 | 4,973,625 |
November 30 2023 | $408.73 | $409.86 | $406.80 | $409.57 | 4,405,690 |
November 29 2023 | $410.21 | $411.25 | $407.58 | $407.98 | 4,092,618 |
November 28 2023 | $407.47 | $409.42 | $406.94 | $408.25 | 3,382,442 |
November 27 2023 | $407.99 | $408.71 | $407.45 | $407.85 | 3,632,552 |
November 24 2023 | $408.38 | $408.68 | $408.04 | $408.56 | 1,351,272 |
