VOO returned -18.4% in 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $338.61 | $340.26 | $336.65 | $340.11 | 5,325,447 |
December 29 2022 | $337.76 | $341.84 | $337.33 | $341.05 | 4,086,575 |
December 28 2022 | $339.22 | $340.94 | $334.84 | $335.11 | 4,464,644 |
December 27 2022 | $340.52 | $340.79 | $337.70 | $339.27 | 4,303,215 |
December 23 2022 | $337.78 | $340.70 | $336.25 | $340.62 | 4,571,981 |
December 22 2022 | $340.73 | $340.99 | $333.33 | $338.73 | 6,462,233 |
December 21 2022 | $340.94 | $344.58 | $340.46 | $343.56 | 3,832,448 |
December 20 2022 | $337.31 | $339.94 | $336.11 | $338.49 | 5,068,210 |
December 19 2022 | $341.18 | $341.38 | $336.48 | $337.98 | 5,538,489 |
December 16 2022 | $342.64 | $343.78 | $338.92 | $340.92 | 4,533,074 |
December 15 2022 | $349.21 | $349.95 | $343.42 | $345.03 | 5,126,752 |
December 14 2022 | $355.60 | $359.16 | $350.93 | $353.73 | 4,707,115 |
December 13 2022 | $363.32 | $363.39 | $353.39 | $355.88 | 6,161,825 |
December 12 2022 | $349.03 | $353.27 | $348.36 | $353.27 | 2,946,216 |
December 09 2022 | $349.72 | $352.07 | $348.12 | $348.30 | 4,271,355 |
December 08 2022 | $349.85 | $351.79 | $348.37 | $350.86 | 3,604,516 |
December 07 2022 | $347.84 | $350.31 | $347.13 | $348.11 | 3,337,977 |
December 06 2022 | $353.66 | $354.16 | $346.77 | $348.79 | 3,911,040 |
December 05 2022 | $357.70 | $358.58 | $352.60 | $353.90 | 3,706,993 |
December 02 2022 | $356.14 | $361.17 | $356.14 | $360.32 | 3,595,984 |
December 01 2022 | $362.12 | $363.21 | $358.44 | $360.84 | 4,608,628 |
November 30 2022 | $350.16 | $360.89 | $348.42 | $360.79 | 4,748,832 |
November 29 2022 | $350.62 | $351.82 | $348.26 | $350.02 | 2,507,770 |
November 28 2022 | $353.44 | $354.91 | $349.87 | $350.64 | 3,557,001 |
November 25 2022 | $355.88 | $356.79 | $355.56 | $356.27 | 1,423,444 |
