VTI returned 20.3% in 2017.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $122.40 | $122.42 | $121.58 | $121.67 | 2,256,486 |
December 28 2017 | $122.15 | $122.16 | $121.90 | $122.12 | 2,936,469 |
December 27 2017 | $121.96 | $122.08 | $121.75 | $121.85 | 2,242,570 |
December 26 2017 | $121.75 | $121.91 | $121.70 | $121.81 | 2,051,626 |
December 22 2017 | $122.01 | $122.21 | $121.61 | $121.91 | 1,926,229 |
December 21 2017 | $121.99 | $122.27 | $121.79 | $121.95 | 2,111,216 |
December 20 2017 | $122.18 | $122.22 | $121.45 | $121.67 | 2,522,466 |
December 19 2017 | $122.37 | $122.37 | $121.65 | $121.68 | 3,642,122 |
December 18 2017 | $121.96 | $122.33 | $121.96 | $122.18 | 2,696,332 |
December 15 2017 | $120.81 | $121.58 | $120.74 | $121.34 | 2,293,033 |
December 14 2017 | $121.05 | $121.06 | $120.21 | $120.26 | 1,856,193 |
December 13 2017 | $120.88 | $121.23 | $120.77 | $120.83 | 1,859,155 |
December 12 2017 | $120.83 | $121.07 | $120.68 | $120.81 | 1,517,177 |
December 11 2017 | $120.41 | $120.70 | $120.39 | $120.68 | 1,934,509 |
December 08 2017 | $120.21 | $120.43 | $120.03 | $120.39 | 1,502,610 |
December 07 2017 | $119.21 | $119.92 | $119.16 | $119.77 | 1,537,680 |
December 06 2017 | $119.18 | $119.49 | $119.09 | $119.29 | 2,835,638 |
December 05 2017 | $120.05 | $120.26 | $119.29 | $119.36 | 2,583,328 |
December 04 2017 | $120.89 | $121.19 | $119.86 | $119.87 | 3,119,361 |
December 01 2017 | $120.22 | $120.41 | $118.24 | $120.03 | 3,585,673 |
November 30 2017 | $119.86 | $120.78 | $119.78 | $120.27 | 2,854,394 |
November 29 2017 | $119.49 | $119.78 | $119.11 | $119.35 | 2,066,469 |
November 28 2017 | $118.43 | $119.41 | $118.33 | $119.35 | 2,922,948 |
November 27 2017 | $118.31 | $118.46 | $118.09 | $118.18 | 1,754,740 |
November 24 2017 | $118.28 | $118.32 | $118.18 | $118.30 | 670,545 |
