VTI returned -5.6% in 2018.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $114.75 | $115.07 | $113.76 | $114.98 | 9,414,804 |
December 28 2018 | $114.86 | $115.59 | $113.27 | $113.90 | 11,668,680 |
December 27 2018 | $111.49 | $114.04 | $109.83 | $114.04 | 16,128,460 |
December 26 2018 | $108.41 | $113.08 | $107.52 | $113.02 | 12,512,320 |
December 24 2018 | $109.82 | $110.39 | $107.81 | $107.83 | 14,488,500 |
December 21 2018 | $113.30 | $114.61 | $110.27 | $110.60 | 13,605,030 |
December 20 2018 | $114.20 | $114.98 | $111.77 | $113.00 | 13,120,150 |
December 19 2018 | $116.68 | $118.57 | $114.01 | $114.85 | 8,010,824 |
December 18 2018 | $117.56 | $117.99 | $115.86 | $116.65 | 8,065,590 |
December 17 2018 | $118.71 | $119.26 | $115.96 | $116.68 | 7,193,148 |
December 14 2018 | $120.25 | $120.84 | $118.90 | $119.22 | 4,503,463 |
December 13 2018 | $122.02 | $122.42 | $120.81 | $121.32 | 3,298,447 |
December 12 2018 | $122.45 | $123.16 | $121.58 | $121.62 | 3,720,085 |
December 11 2018 | $122.57 | $122.71 | $120.22 | $120.93 | 3,459,208 |
December 10 2018 | $120.74 | $121.45 | $118.63 | $120.95 | 5,046,755 |
December 07 2018 | $123.54 | $124.37 | $120.40 | $120.82 | 4,986,861 |
December 06 2018 | $121.94 | $123.74 | $120.33 | $123.74 | 6,542,944 |
December 04 2018 | $127.75 | $127.91 | $123.68 | $123.89 | 3,917,715 |
December 03 2018 | $128.61 | $128.97 | $127.20 | $128.07 | 3,655,593 |
November 30 2018 | $125.60 | $126.74 | $125.45 | $126.60 | 2,142,095 |
November 29 2018 | $125.56 | $126.43 | $124.92 | $125.69 | 2,895,020 |
November 28 2018 | $123.62 | $125.92 | $123.08 | $125.92 | 6,061,227 |
November 27 2018 | $122.39 | $123.08 | $122.05 | $123.06 | 2,860,130 |
November 26 2018 | $122.23 | $122.95 | $121.97 | $122.91 | 4,699,685 |
November 23 2018 | $120.84 | $121.73 | $120.67 | $121.02 | 1,300,011 |
