VTI returned -19.8% in 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $181.41 | $182.44 | $180.55 | $182.37 | 5,979,830 |
December 29 2022 | $180.75 | $183.29 | $180.63 | $182.84 | 5,425,657 |
December 28 2022 | $181.85 | $182.66 | $179.38 | $179.54 | 5,711,907 |
December 27 2022 | $182.56 | $182.68 | $180.99 | $181.82 | 6,037,700 |
December 23 2022 | $181.23 | $182.61 | $180.29 | $182.59 | 4,214,440 |
December 22 2022 | $182.77 | $182.84 | $178.73 | $181.59 | 5,153,889 |
December 21 2022 | $182.71 | $184.78 | $182.45 | $184.20 | 4,973,432 |
December 20 2022 | $180.76 | $182.23 | $180.11 | $181.46 | 5,637,787 |
December 19 2022 | $183.02 | $183.14 | $180.32 | $181.08 | 6,433,831 |
December 16 2022 | $183.70 | $184.37 | $181.71 | $182.92 | 4,755,411 |
December 15 2022 | $187.21 | $187.68 | $184.23 | $185.03 | 5,544,545 |
December 14 2022 | $190.73 | $192.44 | $188.22 | $189.76 | 3,331,221 |
December 13 2022 | $195.20 | $195.20 | $189.50 | $190.83 | 4,191,885 |
December 12 2022 | $187.01 | $189.41 | $186.72 | $189.41 | 3,931,575 |
December 09 2022 | $187.51 | $188.75 | $186.65 | $186.72 | 3,784,948 |
December 08 2022 | $187.53 | $188.83 | $186.84 | $188.30 | 3,982,559 |
December 07 2022 | $186.49 | $187.93 | $186.08 | $186.69 | 3,438,113 |
December 06 2022 | $189.77 | $189.90 | $185.91 | $186.99 | 3,901,011 |
December 05 2022 | $192.24 | $192.67 | $189.15 | $189.84 | 3,840,516 |
December 02 2022 | $191.33 | $194.11 | $190.99 | $193.64 | 2,917,063 |
December 01 2022 | $194.44 | $195.05 | $192.51 | $193.83 | 4,354,537 |
November 30 2022 | $188.09 | $193.75 | $187.05 | $193.71 | 4,201,324 |
November 29 2022 | $188.42 | $188.96 | $187.10 | $187.92 | 2,640,711 |
November 28 2022 | $189.79 | $190.57 | $187.77 | $188.21 | 3,366,776 |
November 25 2022 | $191.02 | $191.59 | $190.84 | $191.32 | 1,289,076 |