VOO returned -18.4% in 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $339.78 | $341.44 | $337.82 | $341.29 | 5,325,447 |
December 29 2022 | $338.93 | $343.02 | $338.50 | $342.23 | 4,086,575 |
December 28 2022 | $340.40 | $342.13 | $336.01 | $336.27 | 4,464,644 |
December 27 2022 | $341.70 | $341.97 | $338.87 | $340.44 | 4,303,215 |
December 23 2022 | $338.95 | $341.88 | $337.41 | $341.80 | 4,571,981 |
December 22 2022 | $341.91 | $342.17 | $334.49 | $339.90 | 6,462,233 |
December 21 2022 | $342.13 | $345.77 | $341.64 | $344.75 | 3,832,448 |
December 20 2022 | $338.48 | $341.12 | $337.28 | $339.67 | 5,068,210 |
December 19 2022 | $342.36 | $342.56 | $337.64 | $339.15 | 5,538,489 |
December 16 2022 | $343.83 | $344.97 | $340.10 | $342.10 | 4,533,074 |
December 15 2022 | $350.42 | $351.17 | $344.61 | $346.23 | 5,126,752 |
December 14 2022 | $356.83 | $360.41 | $352.14 | $354.96 | 4,707,115 |
December 13 2022 | $364.58 | $364.65 | $354.61 | $357.11 | 6,161,825 |
December 12 2022 | $350.24 | $354.49 | $349.56 | $354.49 | 2,946,216 |
December 09 2022 | $350.94 | $353.29 | $349.33 | $349.51 | 4,271,355 |
December 08 2022 | $351.06 | $353.01 | $349.58 | $352.08 | 3,604,516 |
December 07 2022 | $349.05 | $351.53 | $348.34 | $349.32 | 3,337,977 |
December 06 2022 | $354.89 | $355.39 | $347.97 | $350.00 | 3,911,040 |
December 05 2022 | $358.94 | $359.82 | $353.83 | $355.13 | 3,706,993 |
December 02 2022 | $357.37 | $362.42 | $357.37 | $361.57 | 3,595,984 |
December 01 2022 | $363.38 | $364.47 | $359.69 | $362.09 | 4,608,628 |
November 30 2022 | $351.37 | $362.14 | $349.63 | $362.04 | 4,748,832 |
November 29 2022 | $351.83 | $353.04 | $349.47 | $351.24 | 2,507,770 |
November 28 2022 | $354.67 | $356.14 | $351.08 | $351.85 | 3,557,001 |
November 25 2022 | $357.11 | $358.03 | $356.79 | $357.51 | 1,423,444 |
