VTI returned 20.3% in 2020.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $181.58 | $182.63 | $181.11 | $182.41 | 3,746,410 |
December 30 2020 | $181.72 | $182.16 | $181.44 | $181.58 | 4,314,032 |
December 29 2020 | $182.62 | $182.70 | $180.70 | $181.09 | 4,606,179 |
December 28 2020 | $182.36 | $182.37 | $181.62 | $181.85 | 3,780,480 |
December 24 2020 | $180.76 | $180.87 | $180.16 | $180.70 | 1,744,035 |
December 23 2020 | $180.75 | $181.28 | $180.29 | $180.40 | 3,451,397 |
December 22 2020 | $180.43 | $180.59 | $179.40 | $180.09 | 4,338,732 |
December 21 2020 | $178.83 | $180.47 | $177.17 | $180.06 | 5,011,894 |
December 18 2020 | $181.43 | $181.51 | $179.40 | $180.58 | 4,542,076 |
December 17 2020 | $180.53 | $181.09 | $180.34 | $181.09 | 4,132,796 |
December 16 2020 | $179.65 | $180.13 | $179.11 | $179.68 | 2,983,891 |
December 15 2020 | $178.45 | $179.46 | $177.69 | $179.43 | 3,229,233 |
December 14 2020 | $178.92 | $179.39 | $176.95 | $177.01 | 3,530,473 |
December 11 2020 | $176.93 | $177.69 | $176.03 | $177.51 | 3,463,002 |
December 10 2020 | $176.72 | $178.19 | $176.14 | $177.83 | 3,223,497 |
December 09 2020 | $179.71 | $179.81 | $176.88 | $177.57 | 4,470,461 |
December 08 2020 | $177.94 | $179.57 | $177.90 | $179.33 | 3,448,990 |
December 07 2020 | $178.55 | $178.74 | $177.92 | $178.55 | 4,319,741 |
December 04 2020 | $177.34 | $178.75 | $177.33 | $178.75 | 4,401,562 |
December 03 2020 | $176.71 | $177.62 | $176.43 | $176.98 | 4,408,618 |
December 02 2020 | $175.89 | $176.68 | $175.29 | $176.62 | 3,831,384 |
December 01 2020 | $176.57 | $177.15 | $176.08 | $176.47 | 3,868,707 |
November 30 2020 | $175.53 | $175.60 | $173.18 | $174.26 | 3,721,753 |
November 27 2020 | $175.60 | $175.82 | $175.18 | $175.64 | 1,742,522 |
November 25 2020 | $174.96 | $175.18 | $174.14 | $175.03 | 3,459,403 |
