VOO returned 14% in 2014.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $159.60 | $159.73 | $157.62 | $157.63 | 1,365,995 |
December 30 2014 | $159.77 | $159.88 | $159.22 | $159.29 | 3,224,483 |
December 29 2014 | $159.78 | $160.34 | $159.72 | $160.16 | 878,645 |
December 26 2014 | $159.86 | $160.24 | $159.80 | $159.93 | 650,339 |
December 24 2014 | $159.65 | $159.85 | $159.39 | $159.42 | 952,729 |
December 23 2014 | $159.76 | $159.78 | $159.22 | $159.43 | 1,926,809 |
December 22 2014 | $158.61 | $159.19 | $158.42 | $159.19 | 3,005,823 |
December 19 2014 | $158.38 | $159.08 | $157.79 | $158.49 | 1,800,825 |
December 18 2014 | $156.24 | $157.78 | $155.62 | $157.76 | 3,820,202 |
December 17 2014 | $151.41 | $154.39 | $151.30 | $154.08 | 5,588,623 |
December 16 2014 | $151.52 | $154.38 | $150.97 | $151.03 | 3,837,492 |
December 15 2014 | $154.15 | $154.53 | $151.66 | $152.21 | 2,801,386 |
December 12 2014 | $154.76 | $155.51 | $153.24 | $153.27 | 2,614,390 |
December 11 2014 | $155.58 | $157.32 | $155.44 | $155.80 | 1,972,643 |
December 10 2014 | $157.14 | $157.14 | $154.85 | $155.08 | 1,749,798 |
December 09 2014 | $155.95 | $157.65 | $155.58 | $157.55 | 1,763,068 |
December 08 2014 | $158.38 | $158.78 | $157.13 | $157.67 | 1,527,759 |
December 05 2014 | $158.63 | $159.08 | $158.38 | $158.76 | 2,215,881 |
December 04 2014 | $158.38 | $158.91 | $157.73 | $158.47 | 1,573,043 |
December 03 2014 | $158.17 | $158.82 | $158.07 | $158.63 | 2,240,110 |
December 02 2014 | $157.02 | $158.20 | $157.02 | $158.02 | 1,446,793 |
December 01 2014 | $157.50 | $157.58 | $156.73 | $157.03 | 2,083,641 |
November 28 2014 | $158.34 | $158.61 | $157.89 | $158.12 | 430,233 |
November 26 2014 | $158.17 | $158.52 | $157.99 | $158.46 | 824,409 |
November 25 2014 | $158.37 | $158.56 | $157.81 | $158.09 | 1,736,748 |
