VTI returned 20.3% in 2017.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $121.72 | $121.74 | $120.90 | $120.99 | 2,256,486 |
December 28 2017 | $121.46 | $121.48 | $121.22 | $121.44 | 2,936,469 |
December 27 2017 | $121.28 | $121.40 | $121.07 | $121.17 | 2,242,570 |
December 26 2017 | $121.07 | $121.22 | $121.02 | $121.13 | 2,051,626 |
December 22 2017 | $121.33 | $121.52 | $120.93 | $121.22 | 1,926,229 |
December 21 2017 | $121.31 | $121.59 | $121.11 | $121.27 | 2,111,216 |
December 20 2017 | $121.49 | $121.54 | $120.77 | $120.99 | 2,522,466 |
December 19 2017 | $121.69 | $121.69 | $120.97 | $121.00 | 3,642,122 |
December 18 2017 | $121.28 | $121.65 | $121.28 | $121.49 | 2,696,332 |
December 15 2017 | $120.13 | $120.91 | $120.06 | $120.66 | 2,293,033 |
December 14 2017 | $120.37 | $120.38 | $119.54 | $119.59 | 1,856,193 |
December 13 2017 | $120.20 | $120.55 | $120.10 | $120.15 | 1,859,155 |
December 12 2017 | $120.16 | $120.40 | $120.01 | $120.13 | 1,517,177 |
December 11 2017 | $119.74 | $120.03 | $119.72 | $120.00 | 1,934,509 |
December 08 2017 | $119.54 | $119.76 | $119.36 | $119.72 | 1,502,610 |
December 07 2017 | $118.55 | $119.25 | $118.49 | $119.10 | 1,537,680 |
December 06 2017 | $118.52 | $118.83 | $118.42 | $118.62 | 2,835,638 |
December 05 2017 | $119.38 | $119.59 | $118.62 | $118.69 | 2,583,328 |
December 04 2017 | $120.21 | $120.51 | $119.19 | $119.20 | 3,119,361 |
December 01 2017 | $119.55 | $119.74 | $117.58 | $119.36 | 3,585,673 |
November 30 2017 | $119.19 | $120.11 | $119.11 | $119.60 | 2,854,394 |
November 29 2017 | $118.83 | $119.12 | $118.44 | $118.69 | 2,066,469 |
November 28 2017 | $117.76 | $118.74 | $117.67 | $118.69 | 2,922,948 |
November 27 2017 | $117.65 | $117.80 | $117.43 | $117.52 | 1,754,740 |
November 24 2017 | $117.62 | $117.66 | $117.52 | $117.64 | 670,545 |
