VTI returned 304.3% between 2000 and 2019.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2019 | $146.77 | $151.63 | $143.21 | $150.66 | 59,004,167 |
November 2019 | $141.95 | $147.21 | $141.88 | $146.55 | 44,945,044 |
October 2019 | $138.75 | $141.90 | $132.70 | $141.20 | 54,564,912 |
September 2019 | $134.91 | $140.68 | $134.35 | $138.29 | 54,771,122 |
August 2019 | $138.83 | $140.25 | $131.16 | $135.87 | 70,316,917 |
July 2019 | $138.43 | $140.86 | $137.21 | $138.76 | 47,972,694 |
June 2019 | $127.78 | $137.60 | $126.81 | $136.83 | 51,271,076 |
May 2019 | $136.96 | $137.03 | $127.70 | $127.78 | 58,562,197 |
April 2019 | $132.39 | $136.87 | $132.23 | $136.59 | 51,258,369 |
March 2019 | $130.43 | $132.65 | $126.40 | $131.43 | 62,212,526 |
February 2019 | $125.30 | $130.88 | $123.87 | $129.60 | 55,107,537 |
January 2019 | $113.60 | $125.36 | $112.53 | $125.14 | 84,378,931 |
December 2018 | $128.97 | $129.33 | $107.82 | $115.30 | 153,338,577 |
November 2018 | $124.87 | $129.38 | $120.92 | $126.95 | 64,635,380 |
October 2018 | $135.09 | $135.41 | $119.51 | $124.44 | 102,557,672 |
September 2018 | $133.98 | $135.72 | $132.40 | $134.40 | 41,559,633 |
August 2018 | $129.78 | $134.76 | $128.78 | $134.14 | 48,210,086 |
July 2018 | $124.74 | $131.16 | $124.63 | $129.69 | 43,867,117 |
June 2018 | $125.44 | $128.75 | $124.23 | $125.52 | 43,825,252 |
May 2018 | $121.08 | $126.09 | $118.97 | $124.64 | 35,897,296 |
April 2018 | $120.42 | $124.47 | $116.83 | $121.34 | 54,904,381 |
March 2018 | $123.28 | $127.77 | $118.40 | $120.80 | 61,548,968 |
February 2018 | $127.63 | $128.55 | $115.10 | $123.22 | 83,285,207 |
January 2018 | $122.11 | $130.19 | $121.83 | $128.03 | 62,221,869 |
December 2017 | $120.22 | $122.42 | $118.24 | $121.67 | 47,009,873 |
