VTI returned 20.3% in 2017.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $121.34 | $121.36 | $120.52 | $120.61 | 2,256,486 |
December 28 2017 | $121.08 | $121.10 | $120.84 | $121.06 | 2,936,469 |
December 27 2017 | $120.90 | $121.02 | $120.69 | $120.79 | 2,242,570 |
December 26 2017 | $120.69 | $120.85 | $120.64 | $120.75 | 2,051,626 |
December 22 2017 | $120.95 | $121.14 | $120.56 | $120.85 | 1,926,229 |
December 21 2017 | $120.93 | $121.21 | $120.73 | $120.89 | 2,111,216 |
December 20 2017 | $121.11 | $121.16 | $120.40 | $120.61 | 2,522,466 |
December 19 2017 | $121.31 | $121.31 | $120.59 | $120.62 | 3,642,122 |
December 18 2017 | $120.90 | $121.27 | $120.90 | $121.11 | 2,696,332 |
December 15 2017 | $119.76 | $120.53 | $119.69 | $120.28 | 2,293,033 |
December 14 2017 | $119.99 | $120.01 | $119.16 | $119.22 | 1,856,193 |
December 13 2017 | $119.83 | $120.18 | $119.72 | $119.78 | 1,859,155 |
December 12 2017 | $119.78 | $120.02 | $119.64 | $119.76 | 1,517,177 |
December 11 2017 | $119.36 | $119.65 | $119.35 | $119.63 | 1,934,509 |
December 08 2017 | $119.16 | $119.38 | $118.99 | $119.35 | 1,502,610 |
December 07 2017 | $118.18 | $118.87 | $118.12 | $118.73 | 1,537,680 |
December 06 2017 | $118.15 | $118.45 | $118.05 | $118.25 | 2,835,638 |
December 05 2017 | $119.01 | $119.22 | $118.25 | $118.32 | 2,583,328 |
December 04 2017 | $119.84 | $120.14 | $118.82 | $118.83 | 3,119,361 |
December 01 2017 | $119.17 | $119.36 | $117.21 | $118.99 | 3,585,673 |
November 30 2017 | $118.82 | $119.73 | $118.73 | $119.22 | 2,854,394 |
November 29 2017 | $118.45 | $118.74 | $118.07 | $118.31 | 2,066,469 |
November 28 2017 | $117.40 | $118.37 | $117.30 | $118.31 | 2,922,948 |
November 27 2017 | $117.28 | $117.43 | $117.06 | $117.15 | 1,754,740 |
November 24 2017 | $117.25 | $117.29 | $117.16 | $117.27 | 670,545 |