VOO returned 21% in 2017.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $219.47 | $219.48 | $217.93 | $218.16 | 2,326,724 |
December 28 2017 | $218.91 | $218.98 | $218.59 | $218.92 | 2,346,711 |
December 27 2017 | $218.54 | $218.81 | $218.24 | $218.51 | 1,379,426 |
December 26 2017 | $218.49 | $218.54 | $218.14 | $218.39 | 1,492,258 |
December 22 2017 | $218.71 | $218.75 | $218.14 | $218.64 | 1,888,511 |
December 21 2017 | $218.83 | $219.35 | $218.47 | $218.68 | 2,262,361 |
December 20 2017 | $219.27 | $219.31 | $217.98 | $218.24 | 2,569,992 |
December 19 2017 | $219.45 | $219.47 | $218.30 | $218.41 | 3,170,296 |
December 18 2017 | $219.09 | $219.52 | $219.03 | $219.21 | 2,089,580 |
December 15 2017 | $216.99 | $218.23 | $216.92 | $217.85 | 3,170,751 |
December 14 2017 | $217.21 | $217.29 | $215.98 | $216.04 | 1,932,948 |
December 13 2017 | $217.18 | $217.57 | $216.83 | $216.90 | 1,808,436 |
December 12 2017 | $216.81 | $217.37 | $216.59 | $216.95 | 1,854,983 |
December 11 2017 | $215.92 | $216.60 | $215.89 | $216.58 | 2,513,268 |
December 08 2017 | $215.49 | $215.90 | $215.27 | $215.88 | 1,685,660 |
December 07 2017 | $213.93 | $215.01 | $213.81 | $214.71 | 2,670,007 |
December 06 2017 | $213.72 | $214.44 | $213.61 | $214.00 | 1,204,971 |
December 05 2017 | $215.01 | $215.60 | $213.88 | $214.01 | 1,886,330 |
December 04 2017 | $216.59 | $216.92 | $214.73 | $214.77 | 2,162,294 |
December 01 2017 | $215.31 | $215.72 | $212.01 | $215.00 | 3,775,569 |
November 30 2017 | $214.47 | $216.33 | $214.41 | $215.40 | 5,451,711 |
November 29 2017 | $213.85 | $214.36 | $213.18 | $213.61 | 2,442,133 |
November 28 2017 | $212.07 | $213.74 | $211.94 | $213.69 | 1,800,522 |
November 27 2017 | $211.72 | $212.02 | $211.40 | $211.59 | 2,654,255 |
November 24 2017 | $211.66 | $211.80 | $211.54 | $211.66 | 1,219,347 |
