VTI returned 12.7% in 2014.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $88.87 | $89.04 | $87.87 | $87.88 | 2,224,372 |
December 30 2014 | $89.06 | $89.09 | $88.71 | $88.76 | 4,472,965 |
December 29 2014 | $89.01 | $89.30 | $88.95 | $89.20 | 3,746,681 |
December 26 2014 | $88.97 | $89.24 | $88.94 | $89.01 | 3,293,504 |
December 24 2014 | $89.00 | $89.00 | $88.73 | $88.75 | 1,702,637 |
December 23 2014 | $88.91 | $88.91 | $88.56 | $88.72 | 4,050,508 |
December 22 2014 | $88.43 | $88.53 | $88.12 | $88.52 | 5,630,224 |
December 19 2014 | $87.93 | $88.45 | $87.74 | $88.17 | 3,575,627 |
December 18 2014 | $87.06 | $87.81 | $86.62 | $87.81 | 6,384,417 |
December 17 2014 | $84.33 | $85.95 | $84.13 | $85.78 | 4,949,023 |
December 16 2014 | $84.15 | $85.78 | $83.96 | $83.98 | 7,528,271 |
December 15 2014 | $85.57 | $85.92 | $84.32 | $84.61 | 4,328,145 |
December 12 2014 | $85.96 | $86.39 | $85.22 | $85.23 | 3,956,618 |
December 11 2014 | $86.54 | $87.42 | $86.40 | $86.59 | 3,340,104 |
December 10 2014 | $87.40 | $87.58 | $86.08 | $86.19 | 3,507,254 |
December 09 2014 | $86.63 | $87.70 | $86.45 | $87.63 | 3,044,080 |
December 08 2014 | $88.06 | $88.31 | $87.26 | $87.58 | 2,070,153 |
December 05 2014 | $88.13 | $88.39 | $88.00 | $88.21 | 3,314,663 |
December 04 2014 | $88.00 | $88.26 | $87.62 | $88.01 | 2,417,646 |
December 03 2014 | $87.79 | $88.24 | $87.74 | $88.12 | 3,299,494 |
December 02 2014 | $87.26 | $87.83 | $87.22 | $87.72 | 2,450,866 |
December 01 2014 | $87.84 | $87.88 | $87.04 | $87.18 | 2,754,667 |
November 28 2014 | $88.21 | $88.26 | $87.82 | $87.92 | 944,071 |
November 26 2014 | $88.06 | $88.25 | $87.94 | $88.23 | 1,178,328 |
November 25 2014 | $88.18 | $88.30 | $87.84 | $88.03 | 2,310,741 |