VOO returned -4.8% in 2018.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $207.17 | $207.77 | $205.49 | $207.62 | 6,683,957 |
December 28 2018 | $207.18 | $208.76 | $204.65 | $205.77 | 7,436,353 |
December 27 2018 | $201.44 | $206.10 | $198.40 | $206.03 | 9,578,360 |
December 26 2018 | $195.94 | $204.27 | $194.09 | $204.14 | 11,597,970 |
December 24 2018 | $198.53 | $199.48 | $194.31 | $194.31 | 8,493,506 |
December 21 2018 | $204.85 | $207.31 | $199.28 | $199.81 | 11,811,550 |
December 20 2018 | $206.31 | $207.71 | $201.96 | $203.87 | 12,141,870 |
December 19 2018 | $210.70 | $214.12 | $205.79 | $207.27 | 8,215,557 |
December 18 2018 | $212.31 | $212.93 | $209.13 | $210.63 | 4,691,397 |
December 17 2018 | $214.17 | $215.22 | $209.31 | $210.71 | 6,127,188 |
December 14 2018 | $217.15 | $218.03 | $214.56 | $215.11 | 5,088,580 |
December 13 2018 | $220.03 | $220.84 | $218.09 | $219.15 | 2,610,765 |
December 12 2018 | $220.87 | $222.10 | $219.12 | $219.22 | 4,117,033 |
December 11 2018 | $221.01 | $221.16 | $216.73 | $218.02 | 4,543,174 |
December 10 2018 | $217.46 | $218.92 | $213.52 | $217.95 | 5,983,702 |
December 07 2018 | $222.52 | $223.97 | $216.89 | $217.69 | 3,928,373 |
December 06 2018 | $219.63 | $222.93 | $216.68 | $222.87 | 7,712,736 |
December 04 2018 | $229.91 | $230.28 | $222.91 | $223.44 | 3,837,367 |
December 03 2018 | $231.52 | $231.60 | $229.20 | $230.59 | 3,942,694 |
November 30 2018 | $226.12 | $228.19 | $225.86 | $227.78 | 2,992,752 |
November 29 2018 | $226.03 | $227.57 | $224.97 | $226.28 | 3,279,417 |
November 28 2018 | $222.60 | $226.74 | $221.73 | $226.74 | 3,723,260 |
November 27 2018 | $219.91 | $221.59 | $219.37 | $221.57 | 2,849,731 |
November 26 2018 | $219.46 | $220.91 | $219.12 | $220.87 | 2,498,530 |
November 23 2018 | $217.28 | $218.67 | $217.22 | $217.47 | 830,910 |
