VOO returned 28.3% in 2021.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $417.72 | $418.82 | $416.92 | $417.09 | 5,185,608 |
December 30 2021 | $419.79 | $420.71 | $417.81 | $418.24 | 3,751,831 |
December 29 2021 | $418.94 | $420.32 | $418.02 | $419.42 | 4,596,686 |
December 28 2021 | $419.68 | $420.55 | $418.13 | $418.92 | 4,865,844 |
December 27 2021 | $414.62 | $419.24 | $414.59 | $419.23 | 4,986,317 |
December 23 2021 | $411.69 | $414.73 | $411.65 | $413.34 | 5,032,684 |
December 22 2021 | $406.47 | $410.90 | $406.34 | $410.81 | 4,992,213 |
December 21 2021 | $402.84 | $406.85 | $400.80 | $406.70 | 6,916,663 |
December 20 2021 | $399.22 | $400.01 | $396.27 | $399.61 | 9,903,413 |
December 17 2021 | $405.37 | $408.16 | $402.34 | $403.98 | 8,883,451 |
December 16 2021 | $413.66 | $413.88 | $406.79 | $408.21 | 7,159,519 |
December 15 2021 | $405.61 | $412.15 | $403.29 | $411.93 | 6,871,253 |
December 14 2021 | $405.32 | $407.64 | $402.84 | $405.59 | 6,522,926 |
December 13 2021 | $411.56 | $411.85 | $408.13 | $408.37 | 5,923,878 |
December 10 2021 | $410.69 | $412.13 | $408.32 | $412.03 | 6,238,301 |
December 09 2021 | $409.75 | $410.57 | $407.99 | $408.14 | 5,035,427 |
December 08 2021 | $410.22 | $411.35 | $408.59 | $410.93 | 4,476,542 |
December 07 2021 | $406.44 | $410.36 | $406.40 | $409.78 | 4,731,920 |
December 06 2021 | $399.23 | $403.28 | $396.94 | $401.53 | 7,289,493 |
December 03 2021 | $401.81 | $402.83 | $392.91 | $396.79 | 10,228,930 |
December 02 2021 | $394.48 | $401.76 | $394.11 | $400.33 | 10,417,670 |
December 01 2021 | $404.05 | $406.67 | $394.06 | $394.31 | 8,370,491 |
November 30 2021 | $404.37 | $406.11 | $398.49 | $398.90 | 8,657,643 |
November 29 2021 | $406.18 | $408.34 | $404.13 | $406.69 | 6,300,761 |
November 26 2021 | $404.74 | $406.00 | $400.65 | $401.83 | 7,702,478 |
