VTI returned -19.8% in 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $183.52 | $184.57 | $182.65 | $184.50 | 5,979,830 |
December 29 2022 | $182.86 | $185.43 | $182.74 | $184.97 | 5,425,657 |
December 28 2022 | $183.98 | $184.80 | $181.48 | $181.63 | 5,711,907 |
December 27 2022 | $184.69 | $184.82 | $183.11 | $183.95 | 6,037,700 |
December 23 2022 | $183.35 | $184.74 | $182.39 | $184.72 | 4,214,440 |
December 22 2022 | $184.90 | $184.97 | $180.82 | $183.71 | 5,153,889 |
December 21 2022 | $184.84 | $186.94 | $184.58 | $186.35 | 4,973,432 |
December 20 2022 | $182.87 | $184.36 | $182.21 | $183.57 | 5,637,787 |
December 19 2022 | $185.16 | $185.27 | $182.42 | $183.19 | 6,433,831 |
December 16 2022 | $185.84 | $186.52 | $183.83 | $185.05 | 4,755,411 |
December 15 2022 | $189.39 | $189.87 | $186.38 | $187.19 | 5,544,545 |
December 14 2022 | $192.96 | $194.69 | $190.41 | $191.98 | 3,331,221 |
December 13 2022 | $197.48 | $197.48 | $191.71 | $193.05 | 4,191,885 |
December 12 2022 | $189.19 | $191.62 | $188.90 | $191.62 | 3,931,575 |
December 09 2022 | $189.70 | $190.95 | $188.83 | $188.90 | 3,784,948 |
December 08 2022 | $189.72 | $191.03 | $189.02 | $190.50 | 3,982,559 |
December 07 2022 | $188.66 | $190.12 | $188.25 | $188.87 | 3,438,113 |
December 06 2022 | $191.99 | $192.12 | $188.08 | $189.17 | 3,901,011 |
December 05 2022 | $194.48 | $194.92 | $191.35 | $192.05 | 3,840,516 |
December 02 2022 | $193.56 | $196.38 | $193.22 | $195.91 | 2,917,063 |
December 01 2022 | $196.71 | $197.33 | $194.75 | $196.09 | 4,354,537 |
November 30 2022 | $190.29 | $196.01 | $189.23 | $195.97 | 4,201,324 |
November 29 2022 | $190.62 | $191.17 | $189.29 | $190.11 | 2,640,711 |
November 28 2022 | $192.01 | $192.80 | $189.96 | $190.41 | 3,366,776 |
November 25 2022 | $193.25 | $193.83 | $193.06 | $193.55 | 1,289,076 |
