VTI returned -19.8% in 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $182.50 | $183.54 | $181.63 | $183.47 | 5,979,830 |
December 29 2022 | $181.83 | $184.40 | $181.72 | $183.94 | 5,425,657 |
December 28 2022 | $182.95 | $183.76 | $180.46 | $180.62 | 5,711,907 |
December 27 2022 | $183.66 | $183.78 | $182.08 | $182.92 | 6,037,700 |
December 23 2022 | $182.32 | $183.71 | $181.37 | $183.69 | 4,214,440 |
December 22 2022 | $183.87 | $183.94 | $179.81 | $182.68 | 5,153,889 |
December 21 2022 | $183.81 | $185.89 | $183.55 | $185.31 | 4,973,432 |
December 20 2022 | $181.85 | $183.33 | $181.19 | $182.55 | 5,637,787 |
December 19 2022 | $184.12 | $184.24 | $181.40 | $182.17 | 6,433,831 |
December 16 2022 | $184.80 | $185.48 | $182.81 | $184.02 | 4,755,411 |
December 15 2022 | $188.34 | $188.81 | $185.34 | $186.15 | 5,544,545 |
December 14 2022 | $191.88 | $193.60 | $189.35 | $190.90 | 3,331,221 |
December 13 2022 | $196.37 | $196.37 | $190.64 | $191.97 | 4,191,885 |
December 12 2022 | $188.13 | $190.55 | $187.85 | $190.55 | 3,931,575 |
December 09 2022 | $188.64 | $189.88 | $187.77 | $187.85 | 3,784,948 |
December 08 2022 | $188.66 | $189.97 | $187.96 | $189.43 | 3,982,559 |
December 07 2022 | $187.61 | $189.06 | $187.20 | $187.81 | 3,438,113 |
December 06 2022 | $190.91 | $191.05 | $187.03 | $188.12 | 3,901,011 |
December 05 2022 | $193.40 | $193.83 | $190.28 | $190.98 | 3,840,516 |
December 02 2022 | $192.48 | $195.28 | $192.14 | $194.81 | 2,917,063 |
December 01 2022 | $195.61 | $196.22 | $193.66 | $194.99 | 4,354,537 |
November 30 2022 | $189.22 | $194.92 | $188.17 | $194.88 | 4,201,324 |
November 29 2022 | $189.56 | $190.10 | $188.23 | $189.05 | 2,640,711 |
November 28 2022 | $190.93 | $191.72 | $188.90 | $189.35 | 3,366,776 |
November 25 2022 | $192.16 | $192.75 | $191.98 | $192.47 | 1,289,076 |
