VOO returned 14.1% in 2016.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $180.08 | $180.13 | $178.46 | $179.15 | 4,251,400 |
December 29 2016 | $179.84 | $180.17 | $179.33 | $179.77 | 1,773,088 |
December 28 2016 | $181.50 | $181.56 | $179.68 | $179.81 | 2,227,976 |
December 27 2016 | $181.05 | $181.63 | $181.05 | $181.24 | 1,818,503 |
December 23 2016 | $180.61 | $180.82 | $180.43 | $180.80 | 1,279,241 |
December 22 2016 | $180.77 | $180.84 | $180.19 | $180.64 | 1,863,775 |
December 21 2016 | $181.29 | $181.41 | $180.87 | $180.87 | 1,546,569 |
December 20 2016 | $181.17 | $181.51 | $180.96 | $181.36 | 3,195,261 |
December 19 2016 | $180.46 | $181.07 | $180.31 | $180.67 | 2,041,965 |
December 16 2016 | $181.09 | $181.10 | $179.98 | $180.26 | 3,073,985 |
December 15 2016 | $180.13 | $181.44 | $180.01 | $180.57 | 2,812,515 |
December 14 2016 | $181.10 | $181.75 | $179.49 | $179.91 | 4,232,922 |
December 13 2016 | $180.83 | $181.85 | $180.78 | $181.41 | 2,670,195 |
December 12 2016 | $180.30 | $180.74 | $179.80 | $180.17 | 2,419,559 |
December 09 2016 | $179.52 | $180.40 | $179.49 | $180.37 | 1,972,005 |
December 08 2016 | $178.86 | $179.74 | $178.60 | $179.28 | 2,983,048 |
December 07 2016 | $176.43 | $178.92 | $176.30 | $178.81 | 2,253,885 |
December 06 2016 | $176.19 | $176.58 | $175.73 | $176.58 | 2,413,335 |
December 05 2016 | $175.73 | $176.30 | $175.53 | $175.96 | 2,070,921 |
December 02 2016 | $174.91 | $175.37 | $174.61 | $174.95 | 2,119,086 |
December 01 2016 | $175.76 | $175.79 | $174.51 | $174.83 | 3,284,087 |
November 30 2016 | $176.50 | $176.64 | $175.44 | $175.52 | 2,360,118 |
November 29 2016 | $175.61 | $176.34 | $175.32 | $175.92 | 1,689,610 |
November 28 2016 | $176.10 | $176.36 | $175.47 | $175.64 | 2,193,035 |
November 25 2016 | $176.11 | $176.47 | $176.00 | $176.47 | 1,843,091 |
