VOO returned 0.8% in 2015.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $160.74 | $161.29 | $159.72 | $159.72 | 2,395,239 |
December 30 2015 | $162.32 | $162.33 | $161.21 | $161.32 | 2,535,957 |
December 29 2015 | $161.86 | $162.78 | $161.78 | $162.52 | 1,757,106 |
December 28 2015 | $160.51 | $160.79 | $159.78 | $160.72 | 2,668,300 |
December 24 2015 | $161.23 | $161.64 | $160.93 | $161.07 | 1,171,195 |
December 23 2015 | $160.42 | $161.44 | $160.27 | $161.35 | 2,275,458 |
December 22 2015 | $158.80 | $159.69 | $157.90 | $159.44 | 2,423,276 |
December 21 2015 | $157.85 | $158.13 | $156.77 | $158.01 | 2,168,689 |
December 18 2015 | $158.79 | $158.90 | $156.63 | $156.63 | 4,531,400 |
December 17 2015 | $162.35 | $162.37 | $159.53 | $159.59 | 3,096,008 |
December 16 2015 | $160.77 | $162.30 | $159.43 | $161.95 | 6,361,660 |
December 15 2015 | $159.47 | $160.50 | $159.29 | $159.71 | 3,799,323 |
December 14 2015 | $157.41 | $158.06 | $155.70 | $158.06 | 2,722,593 |
December 11 2015 | $158.36 | $158.96 | $156.92 | $157.12 | 3,084,361 |
December 10 2015 | $160.11 | $161.54 | $159.77 | $160.31 | 4,083,792 |
December 09 2015 | $160.64 | $162.50 | $159.01 | $159.95 | 4,500,277 |
December 08 2015 | $160.75 | $162.00 | $160.25 | $161.15 | 1,721,707 |
December 07 2015 | $162.98 | $162.98 | $161.37 | $162.19 | 1,752,945 |
December 04 2015 | $160.53 | $163.52 | $160.40 | $163.22 | 2,900,787 |
December 03 2015 | $162.71 | $162.87 | $159.46 | $160.08 | 2,724,471 |
December 02 2015 | $164.08 | $164.31 | $162.16 | $162.39 | 1,999,841 |
December 01 2015 | $163.12 | $164.19 | $162.90 | $164.12 | 1,812,918 |
November 30 2015 | $163.46 | $163.48 | $162.44 | $162.55 | 1,550,956 |
November 27 2015 | $163.15 | $163.41 | $162.66 | $163.21 | 894,462 |
November 25 2015 | $163.21 | $163.35 | $162.80 | $163.05 | 758,701 |
