VTI returned -5.6% in 2018.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $115.42 | $115.74 | $114.42 | $115.65 | 9,414,804 |
December 28 2018 | $115.53 | $116.26 | $113.92 | $114.56 | 11,668,680 |
December 27 2018 | $112.14 | $114.70 | $110.46 | $114.70 | 16,128,460 |
December 26 2018 | $109.04 | $113.73 | $108.14 | $113.68 | 12,512,320 |
December 24 2018 | $110.45 | $111.03 | $108.43 | $108.46 | 14,488,500 |
December 21 2018 | $113.96 | $115.28 | $110.91 | $111.24 | 13,605,030 |
December 20 2018 | $114.86 | $115.65 | $112.42 | $113.66 | 13,120,150 |
December 19 2018 | $117.36 | $119.26 | $114.67 | $115.52 | 8,010,824 |
December 18 2018 | $118.24 | $118.67 | $116.53 | $117.32 | 8,065,590 |
December 17 2018 | $119.39 | $119.95 | $116.63 | $117.36 | 7,193,148 |
December 14 2018 | $120.94 | $121.54 | $119.59 | $119.92 | 4,503,463 |
December 13 2018 | $122.73 | $123.13 | $121.51 | $122.02 | 3,298,447 |
December 12 2018 | $123.16 | $123.87 | $122.28 | $122.32 | 3,720,085 |
December 11 2018 | $123.28 | $123.42 | $120.92 | $121.63 | 3,459,208 |
December 10 2018 | $121.44 | $122.15 | $119.31 | $121.65 | 5,046,755 |
December 07 2018 | $124.26 | $125.10 | $121.09 | $121.52 | 4,986,861 |
December 06 2018 | $122.65 | $124.46 | $121.02 | $124.46 | 6,542,944 |
December 04 2018 | $128.49 | $128.65 | $124.40 | $124.61 | 3,917,715 |
December 03 2018 | $129.36 | $129.72 | $127.94 | $128.82 | 3,655,593 |
November 30 2018 | $126.33 | $127.47 | $126.18 | $127.33 | 2,142,095 |
November 29 2018 | $126.28 | $127.16 | $125.64 | $126.42 | 2,895,020 |
November 28 2018 | $124.34 | $126.65 | $123.79 | $126.65 | 6,061,227 |
November 27 2018 | $123.10 | $123.79 | $122.75 | $123.77 | 2,860,130 |
November 26 2018 | $122.94 | $123.66 | $122.67 | $123.62 | 4,699,685 |
November 23 2018 | $121.54 | $122.44 | $121.37 | $121.73 | 1,300,011 |
