VTI returned 31.2% in 2013.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $77.92 | $78.15 | $77.87 | $78.09 | 4,575,304 |
December 30 2013 | $77.82 | $77.87 | $77.67 | $77.80 | 3,159,940 |
December 27 2013 | $77.93 | $78.09 | $77.69 | $77.78 | 2,370,565 |
December 26 2013 | $77.66 | $77.86 | $77.55 | $77.82 | 2,940,533 |
December 24 2013 | $77.33 | $77.51 | $77.25 | $77.46 | 1,362,122 |
December 23 2013 | $77.21 | $77.30 | $77.05 | $77.25 | 3,095,055 |
December 20 2013 | $76.41 | $76.95 | $76.39 | $76.79 | 6,210,338 |
December 19 2013 | $76.23 | $76.32 | $75.98 | $76.28 | 6,352,584 |
December 18 2013 | $75.34 | $76.40 | $74.63 | $76.39 | 4,089,920 |
December 17 2013 | $75.51 | $75.51 | $74.96 | $75.17 | 3,379,077 |
December 16 2013 | $75.26 | $75.59 | $75.21 | $75.40 | 3,207,498 |
December 13 2013 | $75.06 | $75.08 | $74.70 | $74.87 | 3,605,683 |
December 12 2013 | $74.95 | $75.12 | $74.65 | $74.85 | 3,587,024 |
December 11 2013 | $76.02 | $76.02 | $74.91 | $74.99 | 3,887,996 |
December 10 2013 | $76.06 | $76.24 | $75.89 | $75.93 | 2,404,230 |
December 09 2013 | $76.32 | $76.35 | $76.08 | $76.18 | 2,129,635 |
December 06 2013 | $75.96 | $76.10 | $75.70 | $76.01 | 2,071,554 |
December 05 2013 | $75.42 | $75.52 | $75.17 | $75.23 | 2,185,366 |
December 04 2013 | $75.29 | $75.81 | $74.89 | $75.45 | 2,300,829 |
December 03 2013 | $75.63 | $75.79 | $75.26 | $75.55 | 2,129,126 |
December 02 2013 | $76.17 | $76.27 | $75.75 | $75.85 | 3,209,499 |
November 29 2013 | $76.18 | $76.40 | $76.01 | $76.01 | 934,611 |
November 27 2013 | $76.06 | $76.15 | $75.93 | $76.11 | 1,480,838 |
November 26 2013 | $75.82 | $76.13 | $75.73 | $75.89 | 1,355,109 |
November 25 2013 | $76.09 | $76.10 | $75.72 | $75.82 | 1,719,504 |