The average closing price for VOO in 2012 was $99.92. It was up 14% for the year. The latest price is $515.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $102.52 | $104.62 | $102.42 | $104.49 | 1,265,004 |
December 28 2012 | $103.27 | $103.79 | $102.70 | $102.73 | 543,118 |
December 27 2012 | $104.04 | $104.25 | $102.71 | $103.88 | 716,391 |
December 26 2012 | $104.67 | $104.73 | $103.76 | $103.98 | 389,611 |
December 24 2012 | $104.62 | $104.62 | $104.36 | $104.48 | 257,939 |
December 21 2012 | $104.32 | $104.99 | $104.21 | $104.78 | 747,728 |
December 20 2012 | $105.21 | $105.78 | $104.94 | $105.77 | 1,862,371 |
December 19 2012 | $106.09 | $106.09 | $105.12 | $105.12 | 1,522,218 |
December 18 2012 | $104.94 | $106.04 | $104.80 | $105.90 | 802,527 |
December 17 2012 | $103.79 | $104.83 | $103.79 | $104.83 | 457,193 |
December 14 2012 | $103.70 | $103.89 | $103.38 | $103.59 | 316,026 |
December 13 2012 | $104.54 | $104.80 | $103.67 | $103.92 | 354,767 |
December 12 2012 | $104.96 | $105.32 | $104.46 | $104.56 | 353,588 |
December 11 2012 | $104.26 | $104.99 | $104.21 | $104.48 | 586,948 |
December 10 2012 | $103.64 | $104.05 | $103.59 | $103.81 | 231,711 |
December 07 2012 | $103.87 | $103.97 | $103.24 | $103.75 | 295,330 |
December 06 2012 | $103.01 | $103.49 | $102.89 | $103.43 | 119,884 |
December 05 2012 | $103.01 | $103.54 | $102.30 | $103.11 | 256,911 |
December 04 2012 | $103.08 | $103.35 | $102.62 | $102.89 | 243,691 |
December 03 2012 | $104.03 | $104.10 | $102.97 | $103.08 | 408,103 |
November 30 2012 | $103.57 | $103.75 | $103.22 | $103.44 | 387,384 |
November 29 2012 | $103.49 | $103.86 | $103.03 | $103.54 | 293,175 |
November 28 2012 | $101.84 | $103.11 | $101.28 | $103.08 | 253,361 |
November 27 2012 | $102.66 | $103.00 | $102.17 | $102.31 | 294,909 |
November 26 2012 | $102.49 | $102.81 | $102.14 | $102.81 | 400,261 |
Daily pricing data for VOO dates back to 9/9/2010, and may be incomplete.
