VTI returned 25.3% in 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $231.43 | $231.75 | $229.81 | $230.53 | 4,188,762 |
December 28 2023 | $231.53 | $232.01 | $231.42 | $231.42 | 4,099,416 |
December 27 2023 | $231.29 | $231.72 | $230.77 | $231.53 | 5,103,732 |
December 26 2023 | $230.30 | $231.59 | $230.18 | $231.09 | 3,829,400 |
December 22 2023 | $229.92 | $230.82 | $229.00 | $229.96 | 3,662,383 |
December 21 2023 | $228.45 | $229.51 | $227.46 | $229.43 | 4,427,026 |
December 20 2023 | $230.05 | $230.97 | $226.86 | $226.92 | 5,149,738 |
December 19 2023 | $229.06 | $230.39 | $229.06 | $230.36 | 3,731,693 |
December 18 2023 | $228.23 | $229.15 | $228.19 | $228.69 | 3,855,054 |
December 15 2023 | $227.19 | $228.31 | $227.04 | $227.70 | 4,298,616 |
December 14 2023 | $228.04 | $228.93 | $226.61 | $228.01 | 5,014,530 |
December 13 2023 | $223.30 | $226.84 | $223.09 | $226.66 | 4,231,060 |
December 12 2023 | $222.16 | $223.31 | $221.55 | $223.20 | 3,214,921 |
December 11 2023 | $221.29 | $222.40 | $221.12 | $222.36 | 3,076,566 |
December 08 2023 | $220.01 | $221.68 | $219.92 | $221.45 | 2,740,235 |
December 07 2023 | $219.65 | $220.67 | $219.38 | $220.39 | 2,724,304 |
December 06 2023 | $220.52 | $220.78 | $218.57 | $218.64 | 3,172,934 |
December 05 2023 | $219.25 | $220.10 | $218.89 | $219.57 | 3,019,047 |
December 04 2023 | $219.25 | $220.07 | $218.77 | $220.00 | 3,837,805 |
December 01 2023 | $218.68 | $220.94 | $218.29 | $220.79 | 4,078,686 |
November 30 2023 | $218.43 | $219.06 | $217.55 | $218.94 | 3,147,997 |
November 29 2023 | $219.06 | $219.84 | $217.83 | $218.04 | 2,653,679 |
November 28 2023 | $217.50 | $218.60 | $217.19 | $217.94 | 2,761,895 |
November 27 2023 | $217.84 | $218.23 | $217.50 | $217.81 | 2,409,965 |
November 24 2023 | $217.76 | $218.15 | $217.73 | $218.09 | 1,219,467 |