VTI returned 14.7% in 2016.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $100.09 | $100.09 | $99.19 | $99.50 | 2,910,108 |
December 29 2016 | $99.86 | $100.11 | $99.63 | $99.87 | 1,622,737 |
December 28 2016 | $100.85 | $100.89 | $99.79 | $99.86 | 2,591,078 |
December 27 2016 | $100.58 | $100.94 | $100.52 | $100.70 | 3,386,903 |
December 23 2016 | $100.29 | $100.45 | $100.20 | $100.45 | 2,325,820 |
December 22 2016 | $100.45 | $100.53 | $100.07 | $100.29 | 3,105,779 |
December 21 2016 | $100.84 | $100.88 | $100.55 | $100.55 | 2,248,950 |
December 20 2016 | $100.85 | $100.89 | $100.61 | $100.84 | 2,942,518 |
December 19 2016 | $100.29 | $100.60 | $100.15 | $100.41 | 2,405,748 |
December 16 2016 | $100.56 | $100.65 | $99.97 | $100.13 | 1,991,626 |
December 15 2016 | $99.95 | $100.78 | $99.90 | $100.28 | 3,343,080 |
December 14 2016 | $100.74 | $100.95 | $99.66 | $99.87 | 3,885,394 |
December 13 2016 | $100.58 | $101.00 | $100.44 | $100.78 | 4,394,138 |
December 12 2016 | $100.43 | $100.62 | $99.97 | $100.20 | 4,224,688 |
December 09 2016 | $100.13 | $100.45 | $100.00 | $100.45 | 2,310,201 |
December 08 2016 | $99.62 | $100.19 | $99.44 | $99.91 | 2,679,840 |
December 07 2016 | $98.29 | $99.63 | $98.19 | $99.55 | 3,999,999 |
December 06 2016 | $98.04 | $98.36 | $97.77 | $98.33 | 2,357,053 |
December 05 2016 | $97.67 | $98.07 | $97.55 | $97.84 | 3,843,070 |
December 02 2016 | $97.19 | $97.47 | $97.02 | $97.16 | 1,755,885 |
December 01 2016 | $97.78 | $97.78 | $96.96 | $97.16 | 2,601,218 |
November 30 2016 | $98.15 | $98.22 | $97.56 | $97.56 | 4,406,342 |
November 29 2016 | $97.67 | $98.05 | $97.48 | $97.79 | 1,544,243 |
November 28 2016 | $98.03 | $98.10 | $97.58 | $97.66 | 1,849,844 |
November 25 2016 | $98.05 | $98.22 | $97.93 | $98.22 | 889,818 |