VTI returned -3.8% in September 2020.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2020 | $158.69 | $161.00 | $158.45 | $159.44 | 4,786,367 |
September 29 2020 | $159.00 | $159.37 | $157.93 | $158.25 | 2,121,389 |
September 28 2020 | $158.52 | $159.43 | $158.11 | $159.14 | 3,291,301 |
September 25 2020 | $153.33 | $156.76 | $153.10 | $156.31 | 2,985,978 |
September 24 2020 | $152.83 | $155.42 | $151.84 | $153.83 | 3,792,190 |
September 23 2020 | $157.57 | $157.69 | $153.23 | $153.51 | 2,071,393 |
September 22 2020 | $156.41 | $157.50 | $155.12 | $157.30 | 2,090,853 |
September 21 2020 | $155.21 | $155.76 | $153.16 | $155.75 | 4,175,277 |
September 18 2020 | $159.63 | $159.63 | $156.20 | $157.65 | 3,178,029 |
September 17 2020 | $158.09 | $159.94 | $157.78 | $159.20 | 2,780,795 |
September 16 2020 | $161.73 | $162.59 | $160.43 | $160.53 | 2,827,182 |
September 15 2020 | $161.49 | $161.90 | $160.47 | $161.06 | 2,129,969 |
September 14 2020 | $159.44 | $160.71 | $159.06 | $160.14 | 3,080,821 |
September 11 2020 | $158.73 | $159.02 | $156.17 | $157.68 | 3,407,741 |
September 10 2020 | $161.36 | $161.76 | $157.20 | $157.63 | 3,507,705 |
September 09 2020 | $159.28 | $161.43 | $158.81 | $160.26 | 4,290,412 |
September 08 2020 | $158.78 | $159.47 | $156.97 | $157.18 | 3,976,020 |
September 04 2020 | $163.48 | $164.23 | $157.76 | $161.72 | 4,380,331 |
September 03 2020 | $167.83 | $168.28 | $161.78 | $163.11 | 5,341,383 |
September 02 2020 | $167.83 | $169.38 | $166.90 | $168.98 | 4,021,944 |
September 01 2020 | $165.67 | $166.88 | $165.18 | $166.75 | 2,881,475 |
