VTI returned -19.8% in 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $180.95 | $181.99 | $180.09 | $181.91 | 5,979,830 |
December 29 2022 | $180.29 | $182.83 | $180.17 | $182.38 | 5,425,657 |
December 28 2022 | $181.40 | $182.20 | $178.93 | $179.08 | 5,711,907 |
December 27 2022 | $182.10 | $182.22 | $180.54 | $181.37 | 6,037,700 |
December 23 2022 | $180.78 | $182.15 | $179.84 | $182.13 | 4,214,440 |
December 22 2022 | $182.31 | $182.38 | $178.28 | $181.13 | 5,153,889 |
December 21 2022 | $182.25 | $184.32 | $181.99 | $183.74 | 4,973,432 |
December 20 2022 | $180.31 | $181.78 | $179.65 | $181.00 | 5,637,787 |
December 19 2022 | $182.56 | $182.68 | $179.86 | $180.62 | 6,433,831 |
December 16 2022 | $183.23 | $183.91 | $181.26 | $182.46 | 4,755,411 |
December 15 2022 | $186.74 | $187.21 | $183.76 | $184.57 | 5,544,545 |
December 14 2022 | $190.25 | $191.96 | $187.74 | $189.28 | 3,331,221 |
December 13 2022 | $194.71 | $194.71 | $189.02 | $190.35 | 4,191,885 |
December 12 2022 | $186.54 | $188.93 | $186.25 | $188.93 | 3,931,575 |
December 09 2022 | $187.04 | $188.27 | $186.18 | $186.25 | 3,784,948 |
December 08 2022 | $187.06 | $188.36 | $186.37 | $187.83 | 3,982,559 |
December 07 2022 | $186.02 | $187.46 | $185.61 | $186.22 | 3,438,113 |
December 06 2022 | $189.29 | $189.43 | $185.44 | $186.52 | 3,901,011 |
December 05 2022 | $191.76 | $192.18 | $188.67 | $189.36 | 3,840,516 |
December 02 2022 | $190.85 | $193.62 | $190.51 | $193.16 | 2,917,063 |
December 01 2022 | $193.95 | $194.56 | $192.02 | $193.34 | 4,354,537 |
November 30 2022 | $187.62 | $193.26 | $186.58 | $193.22 | 4,201,324 |
November 29 2022 | $187.95 | $188.49 | $186.63 | $187.45 | 2,640,711 |
November 28 2022 | $189.31 | $190.09 | $187.30 | $187.74 | 3,366,776 |
November 25 2022 | $190.53 | $191.11 | $190.35 | $190.84 | 1,289,076 |