VTI returned -37% in 2008.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $32.44 | $33.16 | $32.35 | $32.88 | 6,681,305 |
December 30 2008 | $31.81 | $32.42 | $31.68 | $32.42 | 8,725,889 |
December 29 2008 | $31.78 | $31.79 | $31.13 | $31.59 | 6,012,283 |
December 26 2008 | $31.78 | $31.83 | $31.49 | $31.83 | 3,522,842 |
December 24 2008 | $31.44 | $31.62 | $31.27 | $31.50 | 2,333,644 |
December 23 2008 | $31.89 | $32.02 | $31.23 | $31.38 | 10,094,600 |
December 22 2008 | $32.30 | $32.31 | $31.13 | $31.72 | 9,594,571 |
December 19 2008 | $32.43 | $32.89 | $32.07 | $32.17 | 6,242,704 |
December 18 2008 | $32.95 | $33.06 | $31.82 | $32.20 | 8,333,807 |
December 17 2008 | $32.67 | $33.32 | $32.43 | $32.77 | 7,840,719 |
December 16 2008 | $31.72 | $33.04 | $31.68 | $33.01 | 8,987,984 |
December 15 2008 | $32.02 | $32.09 | $30.96 | $31.36 | 8,839,794 |
December 12 2008 | $30.67 | $31.95 | $30.63 | $31.88 | 7,858,134 |
December 11 2008 | $32.19 | $32.69 | $31.30 | $31.57 | 6,746,156 |
December 10 2008 | $32.41 | $32.83 | $31.97 | $32.48 | 7,437,895 |
December 09 2008 | $32.44 | $33.09 | $31.90 | $32.12 | 11,438,420 |
December 08 2008 | $32.42 | $33.12 | $32.21 | $32.71 | 9,452,757 |
December 05 2008 | $29.96 | $31.69 | $29.43 | $31.51 | 25,469,490 |
December 04 2008 | $30.91 | $31.60 | $29.95 | $30.43 | 9,723,284 |
December 03 2008 | $29.88 | $31.44 | $29.78 | $31.37 | 13,822,970 |
December 02 2008 | $29.93 | $30.61 | $29.45 | $30.58 | 10,204,200 |
December 01 2008 | $31.42 | $31.45 | $29.32 | $29.42 | 11,007,690 |
November 28 2008 | $31.79 | $32.31 | $31.73 | $32.31 | 4,245,828 |
November 26 2008 | $30.19 | $31.98 | $30.14 | $31.92 | 21,950,080 |
November 25 2008 | $31.14 | $31.18 | $29.92 | $30.78 | 29,996,939 |