VOO returned 33.5% in 2019.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $272.52 | $273.87 | $272.18 | $273.69 | 2,512,719 |
December 30 2019 | $274.57 | $274.65 | $272.50 | $272.99 | 2,349,611 |
December 27 2019 | $275.27 | $275.27 | $274.01 | $274.50 | 2,225,614 |
December 26 2019 | $273.47 | $274.51 | $273.43 | $274.50 | 2,391,589 |
December 24 2019 | $273.28 | $273.32 | $272.81 | $273.10 | 1,305,896 |
December 23 2019 | $273.40 | $273.44 | $272.94 | $273.10 | 2,325,251 |
December 20 2019 | $272.45 | $273.26 | $272.35 | $272.83 | 4,985,649 |
December 19 2019 | $270.51 | $271.52 | $270.48 | $271.45 | 2,333,488 |
December 18 2019 | $270.73 | $270.92 | $270.32 | $270.33 | 3,295,366 |
December 17 2019 | $270.70 | $270.89 | $270.25 | $270.31 | 3,659,229 |
December 16 2019 | $270.03 | $270.82 | $270.00 | $270.25 | 3,142,450 |
December 13 2019 | $268.03 | $269.57 | $267.31 | $268.36 | 3,519,558 |
December 12 2019 | $265.97 | $268.97 | $265.75 | $268.26 | 3,277,393 |
December 11 2019 | $265.60 | $266.18 | $265.26 | $265.92 | 1,836,430 |
December 10 2019 | $265.47 | $266.05 | $264.59 | $265.23 | 1,823,558 |
December 09 2019 | $265.99 | $266.59 | $265.44 | $265.47 | 1,480,344 |
December 06 2019 | $265.72 | $266.71 | $265.69 | $266.28 | 1,609,493 |
December 05 2019 | $264.11 | $264.11 | $262.69 | $263.94 | 1,597,255 |
December 04 2019 | $262.80 | $263.99 | $262.49 | $263.45 | 3,189,831 |
December 03 2019 | $261.06 | $261.90 | $259.76 | $261.77 | 3,250,267 |
December 02 2019 | $266.14 | $266.14 | $263.20 | $263.62 | 4,422,919 |
November 29 2019 | $266.34 | $266.55 | $265.63 | $265.79 | 1,988,460 |
November 27 2019 | $266.17 | $266.83 | $265.89 | $266.81 | 1,640,995 |
November 26 2019 | $265.11 | $265.82 | $264.79 | $265.56 | 1,802,937 |
November 25 2019 | $263.90 | $265.04 | $263.87 | $265.02 | 2,048,149 |
