VTI returned 20.3% in 2017.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $122.77 | $122.79 | $121.94 | $122.03 | 2,256,486 |
December 28 2017 | $122.51 | $122.53 | $122.27 | $122.49 | 2,936,469 |
December 27 2017 | $122.33 | $122.45 | $122.11 | $122.22 | 2,242,570 |
December 26 2017 | $122.11 | $122.27 | $122.07 | $122.18 | 2,051,626 |
December 22 2017 | $122.38 | $122.58 | $121.98 | $122.27 | 1,926,229 |
December 21 2017 | $122.36 | $122.64 | $122.16 | $122.32 | 2,111,216 |
December 20 2017 | $122.54 | $122.59 | $121.82 | $122.04 | 2,522,466 |
December 19 2017 | $122.74 | $122.74 | $122.01 | $122.05 | 3,642,122 |
December 18 2017 | $122.33 | $122.70 | $122.33 | $122.54 | 2,696,332 |
December 15 2017 | $121.17 | $121.95 | $121.10 | $121.70 | 2,293,033 |
December 14 2017 | $121.41 | $121.42 | $120.57 | $120.62 | 1,856,193 |
December 13 2017 | $121.24 | $121.60 | $121.14 | $121.19 | 1,859,155 |
December 12 2017 | $121.20 | $121.44 | $121.05 | $121.17 | 1,517,177 |
December 11 2017 | $120.77 | $121.07 | $120.76 | $121.04 | 1,934,509 |
December 08 2017 | $120.57 | $120.79 | $120.39 | $120.76 | 1,502,610 |
December 07 2017 | $119.57 | $120.28 | $119.52 | $120.13 | 1,537,680 |
December 06 2017 | $119.54 | $119.85 | $119.45 | $119.65 | 2,835,638 |
December 05 2017 | $120.41 | $120.62 | $119.65 | $119.72 | 2,583,328 |
December 04 2017 | $121.25 | $121.56 | $120.23 | $120.23 | 3,119,361 |
December 01 2017 | $120.58 | $120.77 | $118.60 | $120.39 | 3,585,673 |
November 30 2017 | $120.23 | $121.15 | $120.14 | $120.63 | 2,854,394 |
November 29 2017 | $119.85 | $120.15 | $119.47 | $119.71 | 2,066,469 |
November 28 2017 | $118.78 | $119.77 | $118.69 | $119.71 | 2,922,948 |
November 27 2017 | $118.67 | $118.82 | $118.44 | $118.54 | 1,754,740 |
November 24 2017 | $118.63 | $118.68 | $118.54 | $118.66 | 670,545 |
