The average closing price for VTI in 2013 was $69.10. It was up 31.2% for the year. The latest price is $328.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $78.61 | $78.84 | $78.56 | $78.77 | 4,575,304 |
December 30 2013 | $78.51 | $78.56 | $78.35 | $78.48 | 3,159,940 |
December 27 2013 | $78.61 | $78.77 | $78.37 | $78.46 | 2,370,565 |
December 26 2013 | $78.34 | $78.54 | $78.23 | $78.51 | 2,940,533 |
December 24 2013 | $78.01 | $78.19 | $77.93 | $78.14 | 1,362,122 |
December 23 2013 | $77.88 | $77.97 | $77.73 | $77.92 | 3,095,055 |
December 20 2013 | $77.08 | $77.63 | $77.06 | $77.46 | 6,210,338 |
December 19 2013 | $76.89 | $76.98 | $76.65 | $76.95 | 6,352,584 |
December 18 2013 | $76.00 | $77.07 | $75.29 | $77.06 | 4,089,920 |
December 17 2013 | $76.17 | $76.17 | $75.62 | $75.83 | 3,379,077 |
December 16 2013 | $75.92 | $76.25 | $75.87 | $76.06 | 3,207,498 |
December 13 2013 | $75.72 | $75.74 | $75.36 | $75.53 | 3,605,683 |
December 12 2013 | $75.61 | $75.77 | $75.30 | $75.51 | 3,587,024 |
December 11 2013 | $76.69 | $76.69 | $75.56 | $75.64 | 3,887,996 |
December 10 2013 | $76.73 | $76.91 | $76.56 | $76.59 | 2,404,230 |
December 09 2013 | $76.99 | $77.02 | $76.75 | $76.85 | 2,129,635 |
December 06 2013 | $76.62 | $76.76 | $76.36 | $76.67 | 2,071,554 |
December 05 2013 | $76.09 | $76.18 | $75.82 | $75.89 | 2,185,366 |
December 04 2013 | $75.95 | $76.48 | $75.55 | $76.11 | 2,300,829 |
December 03 2013 | $76.30 | $76.45 | $75.92 | $76.22 | 2,129,126 |
December 02 2013 | $76.84 | $76.94 | $76.41 | $76.51 | 3,209,499 |
November 29 2013 | $76.85 | $77.07 | $76.67 | $76.67 | 934,611 |
November 27 2013 | $76.73 | $76.82 | $76.59 | $76.78 | 1,480,838 |
November 26 2013 | $76.49 | $76.80 | $76.40 | $76.56 | 1,355,109 |
November 25 2013 | $76.76 | $76.76 | $76.38 | $76.49 | 1,719,504 |
Daily pricing data for VTI dates back to 5/31/2001, and may be incomplete.
