VTI returned 32.6% in 2019.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $149.67 | $150.37 | $149.42 | $150.24 | 3,264,485 |
December 30 2019 | $150.87 | $150.94 | $149.59 | $149.85 | 4,504,084 |
December 27 2019 | $151.15 | $151.21 | $150.41 | $150.66 | 2,356,758 |
December 26 2019 | $150.31 | $150.80 | $150.25 | $150.80 | 2,516,180 |
December 24 2019 | $150.30 | $150.33 | $149.90 | $150.08 | 1,624,944 |
December 23 2019 | $150.29 | $150.32 | $149.96 | $150.04 | 3,823,857 |
December 20 2019 | $149.78 | $150.09 | $149.65 | $149.95 | 3,142,931 |
December 19 2019 | $148.63 | $149.18 | $148.59 | $149.18 | 3,018,818 |
December 18 2019 | $148.71 | $148.79 | $148.19 | $148.54 | 2,139,862 |
December 17 2019 | $148.65 | $148.74 | $148.35 | $148.47 | 4,421,574 |
December 16 2019 | $148.28 | $148.76 | $148.15 | $148.42 | 2,466,553 |
December 13 2019 | $147.27 | $148.03 | $146.74 | $147.34 | 3,023,140 |
December 12 2019 | $146.14 | $147.75 | $145.98 | $147.34 | 3,012,892 |
December 11 2019 | $146.02 | $146.25 | $145.73 | $146.14 | 1,781,276 |
December 10 2019 | $145.92 | $146.22 | $145.48 | $145.80 | 2,150,764 |
December 09 2019 | $146.21 | $146.52 | $145.90 | $145.92 | 1,934,342 |
December 06 2019 | $146.11 | $146.62 | $146.02 | $146.39 | 2,021,049 |
December 05 2019 | $145.21 | $145.21 | $144.46 | $145.10 | 1,858,086 |
December 04 2019 | $144.56 | $145.18 | $144.39 | $144.89 | 2,132,290 |
December 03 2019 | $143.47 | $144.03 | $142.82 | $143.96 | 4,040,566 |
December 02 2019 | $146.36 | $146.45 | $144.70 | $144.82 | 3,769,716 |
November 29 2019 | $146.55 | $146.63 | $146.05 | $146.14 | 1,170,966 |
November 27 2019 | $146.47 | $146.80 | $146.14 | $146.80 | 2,344,060 |
November 26 2019 | $145.82 | $146.18 | $145.65 | $146.11 | 1,885,416 |
November 25 2019 | $144.99 | $145.80 | $144.85 | $145.80 | 2,527,400 |
