VTI returned -19.8% in 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $181.93 | $182.97 | $181.07 | $182.89 | 5,979,830 |
December 29 2022 | $181.27 | $183.82 | $181.15 | $183.36 | 5,425,657 |
December 28 2022 | $182.38 | $183.19 | $179.90 | $180.05 | 5,711,907 |
December 27 2022 | $183.08 | $183.21 | $181.52 | $182.35 | 6,037,700 |
December 23 2022 | $181.75 | $183.13 | $180.81 | $183.11 | 4,214,440 |
December 22 2022 | $183.29 | $183.36 | $179.25 | $182.11 | 5,153,889 |
December 21 2022 | $183.23 | $185.31 | $182.98 | $184.73 | 4,973,432 |
December 20 2022 | $181.28 | $182.76 | $180.63 | $181.98 | 5,637,787 |
December 19 2022 | $183.55 | $183.66 | $180.84 | $181.60 | 6,433,831 |
December 16 2022 | $184.22 | $184.90 | $182.23 | $183.44 | 4,755,411 |
December 15 2022 | $187.75 | $188.22 | $184.76 | $185.57 | 5,544,545 |
December 14 2022 | $191.28 | $192.99 | $188.76 | $190.31 | 3,331,221 |
December 13 2022 | $195.76 | $195.76 | $190.04 | $191.37 | 4,191,885 |
December 12 2022 | $187.55 | $189.96 | $187.26 | $189.96 | 3,931,575 |
December 09 2022 | $188.05 | $189.29 | $187.19 | $187.26 | 3,784,948 |
December 08 2022 | $188.07 | $189.37 | $187.38 | $188.84 | 3,982,559 |
December 07 2022 | $187.02 | $188.47 | $186.61 | $187.22 | 3,438,113 |
December 06 2022 | $190.32 | $190.45 | $186.44 | $187.53 | 3,901,011 |
December 05 2022 | $192.79 | $193.22 | $189.69 | $190.38 | 3,840,516 |
December 02 2022 | $191.88 | $194.67 | $191.54 | $194.20 | 2,917,063 |
December 01 2022 | $195.00 | $195.61 | $193.06 | $194.38 | 4,354,537 |
November 30 2022 | $188.63 | $194.31 | $187.59 | $194.27 | 4,201,324 |
November 29 2022 | $188.97 | $189.51 | $187.64 | $188.46 | 2,640,711 |
November 28 2022 | $190.34 | $191.12 | $188.31 | $188.76 | 3,366,776 |
November 25 2022 | $191.56 | $192.15 | $191.38 | $191.87 | 1,289,076 |