The average closing price for VTI in 2009 was $35.54. It was up 28.5% for the year. The latest price is $334.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $43.00 | $43.02 | $42.51 | $42.51 | 1,322,039 |
December 30 2009 | $42.82 | $42.99 | $42.80 | $42.93 | 1,592,254 |
December 29 2009 | $43.18 | $43.18 | $42.95 | $42.95 | 1,526,921 |
December 28 2009 | $43.15 | $43.15 | $42.88 | $43.02 | 1,742,306 |
December 24 2009 | $42.83 | $42.99 | $42.82 | $42.97 | 607,389 |
December 23 2009 | $42.72 | $42.79 | $42.53 | $42.75 | 1,297,185 |
December 22 2009 | $42.52 | $42.68 | $42.46 | $42.61 | 3,581,295 |
December 21 2009 | $42.18 | $42.53 | $42.18 | $42.39 | 3,190,728 |
December 18 2009 | $41.93 | $41.99 | $41.59 | $41.98 | 2,113,010 |
December 17 2009 | $41.89 | $41.98 | $41.64 | $41.73 | 1,845,698 |
December 16 2009 | $42.30 | $42.41 | $42.11 | $42.20 | 1,906,466 |
December 15 2009 | $42.17 | $42.31 | $42.00 | $42.09 | 1,641,233 |
December 14 2009 | $42.24 | $42.30 | $42.03 | $42.27 | 1,283,636 |
December 11 2009 | $41.88 | $42.01 | $41.72 | $41.96 | 1,291,482 |
December 10 2009 | $41.78 | $41.94 | $41.67 | $41.75 | 940,564 |
December 09 2009 | $41.39 | $41.60 | $41.17 | $41.54 | 1,433,457 |
December 08 2009 | $41.54 | $41.65 | $41.25 | $41.40 | 1,320,551 |
December 07 2009 | $41.88 | $42.08 | $41.71 | $41.84 | 1,233,204 |
December 04 2009 | $42.19 | $42.38 | $41.46 | $41.89 | 2,489,711 |
December 03 2009 | $42.05 | $42.29 | $41.54 | $41.58 | 1,349,802 |
December 02 2009 | $41.88 | $42.21 | $41.78 | $41.96 | 1,293,784 |
December 01 2009 | $41.73 | $41.99 | $41.64 | $41.84 | 1,958,248 |
November 30 2009 | $41.22 | $41.41 | $40.95 | $41.33 | 2,746,122 |
November 27 2009 | $40.77 | $41.53 | $40.69 | $41.22 | 865,038 |
November 25 2009 | $41.85 | $41.96 | $41.71 | $41.93 | 1,407,896 |
Daily pricing data for VTI dates back to 5/31/2001, and may be incomplete.
