VOO returned 25.7% in 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $432.19 | $432.65 | $429.29 | $431.13 | 4,376,885 |
December 28 2023 | $432.56 | $433.14 | $431.98 | $432.29 | 4,703,655 |
December 27 2023 | $431.22 | $432.33 | $430.76 | $432.22 | 4,271,009 |
December 26 2023 | $430.01 | $432.24 | $429.93 | $431.43 | 3,835,837 |
December 22 2023 | $429.81 | $431.17 | $427.85 | $429.64 | 4,037,829 |
December 21 2023 | $427.51 | $429.00 | $425.26 | $428.64 | 4,621,606 |
December 20 2023 | $429.86 | $431.63 | $424.32 | $424.51 | 5,783,234 |
December 19 2023 | $428.61 | $430.75 | $428.52 | $430.73 | 4,061,508 |
December 18 2023 | $427.24 | $428.97 | $427.05 | $428.12 | 4,280,475 |
December 15 2023 | $425.81 | $426.85 | $424.88 | $425.71 | 5,326,041 |
December 14 2023 | $426.82 | $427.95 | $423.89 | $426.36 | 8,349,143 |
December 13 2023 | $419.61 | $425.24 | $419.24 | $425.11 | 8,659,116 |
December 12 2023 | $416.99 | $419.40 | $416.06 | $419.40 | 5,982,557 |
December 11 2023 | $415.21 | $417.47 | $415.03 | $417.33 | 5,247,086 |
December 08 2023 | $413.21 | $416.16 | $412.99 | $415.72 | 5,125,278 |
December 07 2023 | $412.66 | $414.49 | $412.14 | $413.96 | 3,248,251 |
December 06 2023 | $414.43 | $414.49 | $410.35 | $410.74 | 4,201,801 |
December 05 2023 | $411.21 | $413.31 | $410.88 | $412.46 | 3,419,283 |
December 04 2023 | $411.52 | $412.72 | $410.39 | $412.59 | 5,806,079 |
December 01 2023 | $411.69 | $415.17 | $411.12 | $414.67 | 4,973,625 |
November 30 2023 | $411.41 | $412.55 | $409.47 | $412.26 | 4,405,690 |
November 29 2023 | $412.90 | $413.95 | $410.25 | $410.66 | 4,092,618 |
November 28 2023 | $410.14 | $412.11 | $409.61 | $410.93 | 3,382,442 |
November 27 2023 | $410.67 | $411.40 | $410.12 | $410.53 | 3,632,552 |
November 24 2023 | $411.07 | $411.36 | $410.72 | $411.24 | 1,351,272 |
