VTI returned 34.7% between 2000 and 2010.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2010 | $47.62 | $50.38 | $47.62 | $50.20 | 108,383,318 |
November 2010 | $46.94 | $48.53 | $46.39 | $46.93 | 30,405,760 |
October 2010 | $45.26 | $47.14 | $44.49 | $46.70 | 40,166,772 |
September 2010 | $41.51 | $45.53 | $41.51 | $44.89 | 41,756,974 |
August 2010 | $43.73 | $44.11 | $40.53 | $41.01 | 38,702,367 |
July 2010 | $40.17 | $43.90 | $39.37 | $43.04 | 39,708,662 |
June 2010 | $42.20 | $44.26 | $40.11 | $40.21 | 49,952,175 |
May 2010 | $46.56 | $47.07 | $22.66 | $42.71 | 56,295,963 |
April 2010 | $45.69 | $47.70 | $45.40 | $46.36 | 30,685,972 |
March 2010 | $42.84 | $45.81 | $42.83 | $45.37 | 46,139,775 |
February 2010 | $41.50 | $43.02 | $40.06 | $42.64 | 40,649,867 |
January 2010 | $43.12 | $44.25 | $41.17 | $41.23 | 44,464,023 |
December 2009 | $41.96 | $43.42 | $41.40 | $42.75 | 36,960,963 |
November 2009 | $39.54 | $42.37 | $39.04 | $41.56 | 37,259,133 |
October 2009 | $40.24 | $42.09 | $38.86 | $39.32 | 38,265,328 |
September 2009 | $38.57 | $41.31 | $37.65 | $40.38 | 33,498,828 |
August 2009 | $37.72 | $39.54 | $37.11 | $38.78 | 35,495,781 |
July 2009 | $34.88 | $37.75 | $32.71 | $37.39 | 42,629,604 |
June 2009 | $35.05 | $36.06 | $33.40 | $34.71 | 48,863,536 |
May 2009 | $32.79 | $34.89 | $32.54 | $34.58 | 63,575,135 |
April 2009 | $29.19 | $33.43 | $29.07 | $32.79 | 79,688,041 |
March 2009 | $26.72 | $30.94 | $24.65 | $29.54 | 130,273,569 |
February 2009 | $30.05 | $32.36 | $27.18 | $27.29 | 139,702,367 |
January 2009 | $33.27 | $34.74 | $29.65 | $30.50 | 158,473,021 |
December 2008 | $31.70 | $33.61 | $29.57 | $33.16 | 200,371,138 |
