VTI returned 32.6% in 2019.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $150.54 | $151.24 | $150.28 | $151.11 | 3,264,485 |
December 30 2019 | $151.74 | $151.81 | $150.46 | $150.72 | 4,504,084 |
December 27 2019 | $152.03 | $152.09 | $151.28 | $151.54 | 2,356,758 |
December 26 2019 | $151.19 | $151.68 | $151.12 | $151.68 | 2,516,180 |
December 24 2019 | $151.17 | $151.20 | $150.77 | $150.95 | 1,624,944 |
December 23 2019 | $151.16 | $151.19 | $150.83 | $150.91 | 3,823,857 |
December 20 2019 | $150.65 | $150.96 | $150.52 | $150.82 | 3,142,931 |
December 19 2019 | $149.49 | $150.05 | $149.45 | $150.05 | 3,018,818 |
December 18 2019 | $149.57 | $149.66 | $149.05 | $149.40 | 2,139,862 |
December 17 2019 | $149.52 | $149.60 | $149.21 | $149.33 | 4,421,574 |
December 16 2019 | $149.14 | $149.62 | $149.01 | $149.28 | 2,466,553 |
December 13 2019 | $148.12 | $148.89 | $147.59 | $148.19 | 3,023,140 |
December 12 2019 | $146.99 | $148.61 | $146.83 | $148.19 | 3,012,892 |
December 11 2019 | $146.87 | $147.10 | $146.58 | $146.99 | 1,781,276 |
December 10 2019 | $146.76 | $147.06 | $146.32 | $146.64 | 2,150,764 |
December 09 2019 | $147.05 | $147.37 | $146.74 | $146.77 | 1,934,342 |
December 06 2019 | $146.95 | $147.47 | $146.87 | $147.24 | 2,021,049 |
December 05 2019 | $146.05 | $146.05 | $145.30 | $145.94 | 1,858,086 |
December 04 2019 | $145.40 | $146.02 | $145.23 | $145.73 | 2,132,290 |
December 03 2019 | $144.30 | $144.87 | $143.65 | $144.80 | 4,040,566 |
December 02 2019 | $147.21 | $147.30 | $145.54 | $145.66 | 3,769,716 |
November 29 2019 | $147.39 | $147.48 | $146.90 | $146.99 | 1,170,966 |
November 27 2019 | $147.32 | $147.65 | $146.99 | $147.65 | 2,344,060 |
November 26 2019 | $146.67 | $147.03 | $146.49 | $146.95 | 1,885,416 |
November 25 2019 | $145.83 | $146.64 | $145.69 | $146.64 | 2,527,400 |
