The average closing price for VTI in 2014 was $83.01. It was up 12.7% for the year. The latest price is $289.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $89.92 | $90.09 | $88.91 | $88.92 | 2,224,372 |
December 30 2014 | $90.11 | $90.15 | $89.75 | $89.81 | 4,472,965 |
December 29 2014 | $90.06 | $90.35 | $90.00 | $90.26 | 3,746,681 |
December 26 2014 | $90.02 | $90.29 | $89.99 | $90.06 | 3,293,504 |
December 24 2014 | $90.06 | $90.06 | $89.78 | $89.80 | 1,702,637 |
December 23 2014 | $89.96 | $89.96 | $89.61 | $89.77 | 4,050,508 |
December 22 2014 | $89.48 | $89.58 | $89.16 | $89.57 | 5,630,224 |
December 19 2014 | $88.97 | $89.50 | $88.77 | $89.22 | 3,575,627 |
December 18 2014 | $88.09 | $88.85 | $87.65 | $88.85 | 6,384,417 |
December 17 2014 | $85.33 | $86.96 | $85.13 | $86.80 | 4,949,023 |
December 16 2014 | $85.14 | $86.80 | $84.95 | $84.98 | 7,528,271 |
December 15 2014 | $86.58 | $86.94 | $85.32 | $85.61 | 4,328,145 |
December 12 2014 | $86.97 | $87.41 | $86.23 | $86.24 | 3,956,618 |
December 11 2014 | $87.56 | $88.45 | $87.42 | $87.61 | 3,340,104 |
December 10 2014 | $88.43 | $88.61 | $87.10 | $87.21 | 3,507,254 |
December 09 2014 | $87.65 | $88.73 | $87.47 | $88.66 | 3,044,080 |
December 08 2014 | $89.10 | $89.35 | $88.29 | $88.61 | 2,070,153 |
December 05 2014 | $89.17 | $89.43 | $89.04 | $89.25 | 3,314,663 |
December 04 2014 | $89.04 | $89.30 | $88.66 | $89.05 | 2,417,646 |
December 03 2014 | $88.82 | $89.28 | $88.77 | $89.16 | 3,299,494 |
December 02 2014 | $88.29 | $88.86 | $88.25 | $88.76 | 2,450,866 |
December 01 2014 | $88.87 | $88.91 | $88.06 | $88.21 | 2,754,667 |
November 28 2014 | $89.25 | $89.30 | $88.86 | $88.96 | 944,071 |
November 26 2014 | $89.10 | $89.29 | $88.98 | $89.27 | 1,178,328 |
November 25 2014 | $89.22 | $89.35 | $88.87 | $89.07 | 2,310,741 |
Daily pricing data for VTI dates back to 5/31/2001, and may be incomplete.
