VTI returned 34.7% between 2000 and 2010.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2010 | $47.21 | $49.94 | $47.21 | $49.76 | 108,383,318 |
November 2010 | $46.53 | $48.10 | $45.99 | $46.53 | 30,405,760 |
October 2010 | $44.86 | $46.73 | $44.10 | $46.29 | 40,166,772 |
September 2010 | $41.14 | $45.13 | $41.14 | $44.50 | 41,756,974 |
August 2010 | $43.35 | $43.73 | $40.18 | $40.65 | 38,702,367 |
July 2010 | $39.82 | $43.52 | $39.03 | $42.66 | 39,708,662 |
June 2010 | $41.84 | $43.88 | $39.76 | $39.86 | 49,952,175 |
May 2010 | $46.15 | $46.66 | $22.46 | $42.34 | 56,295,963 |
April 2010 | $45.29 | $47.29 | $45.01 | $45.96 | 30,685,972 |
March 2010 | $42.47 | $45.41 | $42.45 | $44.98 | 46,139,775 |
February 2010 | $41.14 | $42.64 | $39.71 | $42.27 | 40,649,867 |
January 2010 | $42.75 | $43.87 | $40.81 | $40.87 | 44,464,023 |
December 2009 | $41.59 | $43.04 | $41.04 | $42.38 | 36,960,963 |
November 2009 | $39.20 | $42.00 | $38.70 | $41.20 | 37,259,133 |
October 2009 | $39.89 | $41.72 | $38.52 | $38.98 | 38,265,328 |
September 2009 | $38.24 | $40.95 | $37.32 | $40.03 | 33,498,828 |
August 2009 | $37.39 | $39.20 | $36.79 | $38.44 | 35,495,781 |
July 2009 | $34.58 | $37.42 | $32.42 | $37.07 | 42,629,604 |
June 2009 | $34.75 | $35.75 | $33.10 | $34.41 | 48,863,536 |
May 2009 | $32.51 | $34.58 | $32.25 | $34.28 | 63,575,135 |
April 2009 | $28.94 | $33.14 | $28.82 | $32.51 | 79,688,041 |
March 2009 | $26.48 | $30.67 | $24.44 | $29.29 | 130,273,569 |
February 2009 | $29.79 | $32.08 | $26.94 | $27.05 | 139,702,367 |
January 2009 | $32.98 | $34.43 | $29.39 | $30.23 | 158,473,021 |
December 2008 | $31.42 | $33.32 | $29.32 | $32.88 | 200,371,138 |