VTI returned 34.7% between 2000 and 2010.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2010 | $47.76 | $50.53 | $47.76 | $50.35 | 108,383,318 |
November 2010 | $47.08 | $48.67 | $46.53 | $47.08 | 30,405,760 |
October 2010 | $45.39 | $47.28 | $44.62 | $46.84 | 40,166,772 |
September 2010 | $41.63 | $45.66 | $41.63 | $45.02 | 41,756,974 |
August 2010 | $43.86 | $44.24 | $40.66 | $41.13 | 38,702,367 |
July 2010 | $40.29 | $44.03 | $39.49 | $43.17 | 39,708,662 |
June 2010 | $42.33 | $44.39 | $40.23 | $40.33 | 49,952,175 |
May 2010 | $46.70 | $47.21 | $22.73 | $42.84 | 56,295,963 |
April 2010 | $45.83 | $47.85 | $45.54 | $46.50 | 30,685,972 |
March 2010 | $42.97 | $45.95 | $42.96 | $45.51 | 46,139,775 |
February 2010 | $41.62 | $43.15 | $40.18 | $42.77 | 40,649,867 |
January 2010 | $43.25 | $44.39 | $41.29 | $41.35 | 44,464,023 |
December 2009 | $42.09 | $43.55 | $41.53 | $42.88 | 36,960,963 |
November 2009 | $39.66 | $42.49 | $39.15 | $41.69 | 37,259,133 |
October 2009 | $40.36 | $42.21 | $38.98 | $39.44 | 38,265,328 |
September 2009 | $38.69 | $41.43 | $37.76 | $40.51 | 33,498,828 |
August 2009 | $37.83 | $39.66 | $37.22 | $38.90 | 35,495,781 |
July 2009 | $34.99 | $37.86 | $32.80 | $37.51 | 42,629,604 |
June 2009 | $35.16 | $36.17 | $33.50 | $34.81 | 48,863,536 |
May 2009 | $32.89 | $34.99 | $32.64 | $34.69 | 63,575,135 |
April 2009 | $29.28 | $33.53 | $29.16 | $32.89 | 79,688,041 |
March 2009 | $26.80 | $31.03 | $24.73 | $29.63 | 130,273,569 |
February 2009 | $30.14 | $32.45 | $27.26 | $27.37 | 139,702,367 |
January 2009 | $33.37 | $34.84 | $29.74 | $30.59 | 158,473,021 |
December 2008 | $31.79 | $33.71 | $29.66 | $33.26 | 200,371,138 |
