VTI returned -5.6% in 2018.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $115.07 | $115.39 | $114.08 | $115.30 | 9,414,804 |
December 28 2018 | $115.18 | $115.91 | $113.58 | $114.21 | 11,668,680 |
December 27 2018 | $111.80 | $114.36 | $110.13 | $114.36 | 16,128,460 |
December 26 2018 | $108.71 | $113.39 | $107.82 | $113.34 | 12,512,320 |
December 24 2018 | $110.12 | $110.70 | $108.11 | $108.13 | 14,488,500 |
December 21 2018 | $113.62 | $114.93 | $110.57 | $110.91 | 13,605,030 |
December 20 2018 | $114.52 | $115.30 | $112.08 | $113.31 | 13,120,150 |
December 19 2018 | $117.00 | $118.90 | $114.33 | $115.17 | 8,010,824 |
December 18 2018 | $117.88 | $118.32 | $116.18 | $116.97 | 8,065,590 |
December 17 2018 | $119.03 | $119.59 | $116.28 | $117.00 | 7,193,148 |
December 14 2018 | $120.58 | $121.17 | $119.23 | $119.55 | 4,503,463 |
December 13 2018 | $122.36 | $122.76 | $121.14 | $121.66 | 3,298,447 |
December 12 2018 | $122.79 | $123.50 | $121.92 | $121.95 | 3,720,085 |
December 11 2018 | $122.91 | $123.05 | $120.55 | $121.26 | 3,459,208 |
December 10 2018 | $121.07 | $121.78 | $118.95 | $121.29 | 5,046,755 |
December 07 2018 | $123.88 | $124.72 | $120.73 | $121.15 | 4,986,861 |
December 06 2018 | $122.28 | $124.08 | $120.66 | $124.08 | 6,542,944 |
December 04 2018 | $128.10 | $128.27 | $124.02 | $124.23 | 3,917,715 |
December 03 2018 | $128.97 | $129.33 | $127.56 | $128.43 | 3,655,593 |
November 30 2018 | $125.95 | $127.09 | $125.80 | $126.95 | 2,142,095 |
November 29 2018 | $125.90 | $126.78 | $125.27 | $126.04 | 2,895,020 |
November 28 2018 | $123.96 | $126.27 | $123.42 | $126.27 | 6,061,227 |
November 27 2018 | $122.72 | $123.42 | $122.38 | $123.40 | 2,860,130 |
November 26 2018 | $122.57 | $123.29 | $122.30 | $123.25 | 4,699,685 |
November 23 2018 | $121.17 | $122.07 | $121.00 | $121.36 | 1,300,011 |
