VTI returned 32.6% in 2019.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $150.09 | $150.79 | $149.83 | $150.66 | 3,264,485 |
December 30 2019 | $151.28 | $151.36 | $150.00 | $150.26 | 4,504,084 |
December 27 2019 | $151.57 | $151.63 | $150.82 | $151.08 | 2,356,758 |
December 26 2019 | $150.73 | $151.22 | $150.67 | $151.22 | 2,516,180 |
December 24 2019 | $150.71 | $150.75 | $150.32 | $150.49 | 1,624,944 |
December 23 2019 | $150.71 | $150.73 | $150.37 | $150.46 | 3,823,857 |
December 20 2019 | $150.19 | $150.50 | $150.07 | $150.37 | 3,142,931 |
December 19 2019 | $149.04 | $149.60 | $149.00 | $149.60 | 3,018,818 |
December 18 2019 | $149.12 | $149.21 | $148.60 | $148.95 | 2,139,862 |
December 17 2019 | $149.07 | $149.15 | $148.76 | $148.88 | 4,421,574 |
December 16 2019 | $148.69 | $149.17 | $148.56 | $148.83 | 2,466,553 |
December 13 2019 | $147.67 | $148.44 | $147.14 | $147.75 | 3,023,140 |
December 12 2019 | $146.55 | $148.16 | $146.38 | $147.75 | 3,012,892 |
December 11 2019 | $146.43 | $146.66 | $146.14 | $146.55 | 1,781,276 |
December 10 2019 | $146.32 | $146.62 | $145.88 | $146.20 | 2,150,764 |
December 09 2019 | $146.61 | $146.92 | $146.30 | $146.33 | 1,934,342 |
December 06 2019 | $146.51 | $147.03 | $146.43 | $146.80 | 2,021,049 |
December 05 2019 | $145.61 | $145.61 | $144.86 | $145.50 | 1,858,086 |
December 04 2019 | $144.96 | $145.58 | $144.79 | $145.29 | 2,132,290 |
December 03 2019 | $143.86 | $144.43 | $143.21 | $144.36 | 4,040,566 |
December 02 2019 | $146.77 | $146.86 | $145.11 | $145.22 | 3,769,716 |
November 29 2019 | $146.95 | $147.04 | $146.46 | $146.55 | 1,170,966 |
November 27 2019 | $146.88 | $147.21 | $146.55 | $147.21 | 2,344,060 |
November 26 2019 | $146.23 | $146.58 | $146.05 | $146.51 | 1,885,416 |
November 25 2019 | $145.39 | $146.20 | $145.25 | $146.20 | 2,527,400 |
