VTI returned 20.3% in 2017.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $122.06 | $122.08 | $121.24 | $121.33 | 2,256,486 |
December 28 2017 | $121.81 | $121.82 | $121.56 | $121.78 | 2,936,469 |
December 27 2017 | $121.62 | $121.74 | $121.41 | $121.52 | 2,242,570 |
December 26 2017 | $121.41 | $121.57 | $121.37 | $121.47 | 2,051,626 |
December 22 2017 | $121.67 | $121.87 | $121.28 | $121.57 | 1,926,229 |
December 21 2017 | $121.66 | $121.93 | $121.45 | $121.61 | 2,111,216 |
December 20 2017 | $121.84 | $121.88 | $121.12 | $121.34 | 2,522,466 |
December 19 2017 | $122.03 | $122.03 | $121.31 | $121.34 | 3,642,122 |
December 18 2017 | $121.63 | $122.00 | $121.63 | $121.84 | 2,696,332 |
December 15 2017 | $120.47 | $121.25 | $120.40 | $121.00 | 2,293,033 |
December 14 2017 | $120.71 | $120.72 | $119.88 | $119.93 | 1,856,193 |
December 13 2017 | $120.54 | $120.90 | $120.44 | $120.49 | 1,859,155 |
December 12 2017 | $120.50 | $120.74 | $120.35 | $120.47 | 1,517,177 |
December 11 2017 | $120.08 | $120.37 | $120.06 | $120.34 | 1,934,509 |
December 08 2017 | $119.88 | $120.10 | $119.70 | $120.06 | 1,502,610 |
December 07 2017 | $118.88 | $119.59 | $118.83 | $119.44 | 1,537,680 |
December 06 2017 | $118.86 | $119.16 | $118.76 | $118.96 | 2,835,638 |
December 05 2017 | $119.72 | $119.93 | $118.96 | $119.03 | 2,583,328 |
December 04 2017 | $120.55 | $120.86 | $119.53 | $119.54 | 3,119,361 |
December 01 2017 | $119.88 | $120.08 | $117.91 | $119.70 | 3,585,673 |
November 30 2017 | $119.53 | $120.45 | $119.44 | $119.94 | 2,854,394 |
November 29 2017 | $119.16 | $119.45 | $118.78 | $119.02 | 2,066,469 |
November 28 2017 | $118.10 | $119.07 | $118.01 | $119.02 | 2,922,948 |
November 27 2017 | $117.98 | $118.13 | $117.76 | $117.85 | 1,754,740 |
November 24 2017 | $117.95 | $117.99 | $117.86 | $117.98 | 670,545 |
