VOO returned 1.2% in 2011.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $90.73 | $90.92 | $90.40 | $90.40 | 254,280 |
December 29 2011 | $90.18 | $92.96 | $90.10 | $90.74 | 259,054 |
December 28 2011 | $91.04 | $91.04 | $89.77 | $89.93 | 180,256 |
December 27 2011 | $90.78 | $92.84 | $90.76 | $91.04 | 388,633 |
December 23 2011 | $90.45 | $91.01 | $90.29 | $90.95 | 256,440 |
December 22 2011 | $89.70 | $90.24 | $89.55 | $90.24 | 1,439,794 |
December 21 2011 | $89.08 | $89.45 | $88.39 | $89.39 | 182,637 |
December 20 2011 | $87.86 | $89.29 | $87.86 | $89.13 | 143,817 |
December 19 2011 | $87.81 | $87.98 | $86.37 | $86.54 | 454,104 |
December 16 2011 | $88.00 | $88.45 | $87.31 | $87.44 | 1,479,979 |
December 15 2011 | $88.00 | $88.08 | $87.25 | $87.37 | 82,547 |
December 14 2011 | $87.67 | $87.98 | $86.89 | $87.04 | 945,123 |
December 13 2011 | $89.33 | $89.75 | $87.59 | $88.03 | 162,900 |
December 12 2011 | $89.38 | $89.38 | $88.11 | $88.87 | 127,153 |
December 09 2011 | $89.06 | $90.36 | $89.00 | $90.17 | 882,165 |
December 08 2011 | $89.95 | $90.14 | $88.44 | $88.67 | 93,449 |
December 07 2011 | $90.02 | $90.97 | $89.43 | $90.63 | 86,552 |
December 06 2011 | $90.24 | $90.88 | $89.95 | $90.33 | 67,568 |
December 05 2011 | $90.72 | $90.94 | $89.72 | $90.25 | 194,487 |
December 02 2011 | $90.25 | $90.46 | $89.27 | $89.28 | 127,280 |
December 01 2011 | $89.27 | $89.81 | $89.02 | $89.33 | 107,307 |
November 30 2011 | $88.30 | $89.53 | $88.08 | $89.39 | 424,441 |
November 29 2011 | $85.84 | $86.42 | $85.56 | $85.87 | 134,936 |
November 28 2011 | $85.45 | $85.89 | $84.96 | $85.62 | 155,545 |
November 25 2011 | $83.21 | $84.14 | $83.13 | $83.13 | 75,647 |
