VTI returned 25.2% in 2021.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $229.87 | $230.45 | $229.26 | $229.26 | 3,499,916 |
December 30 2021 | $230.84 | $231.39 | $229.79 | $229.99 | 4,501,528 |
December 29 2021 | $230.31 | $230.89 | $229.51 | $230.36 | 3,044,289 |
December 28 2021 | $230.79 | $231.48 | $229.83 | $230.23 | 3,962,146 |
December 27 2021 | $228.34 | $230.70 | $228.21 | $230.70 | 4,395,779 |
December 23 2021 | $226.95 | $228.36 | $226.60 | $227.71 | 2,925,146 |
December 22 2021 | $223.89 | $226.22 | $223.81 | $226.15 | 3,202,945 |
December 21 2021 | $221.58 | $224.09 | $220.66 | $223.93 | 4,158,836 |
December 20 2021 | $219.60 | $219.84 | $217.68 | $219.63 | 5,839,757 |
December 17 2021 | $222.35 | $224.39 | $220.77 | $222.76 | 4,453,956 |
December 16 2021 | $227.35 | $227.54 | $222.97 | $223.78 | 3,876,065 |
December 15 2021 | $222.87 | $226.36 | $221.26 | $226.32 | 3,720,706 |
December 14 2021 | $222.77 | $224.10 | $221.45 | $222.88 | 3,360,383 |
December 13 2021 | $226.60 | $226.70 | $224.37 | $224.57 | 5,839,127 |
December 10 2021 | $226.53 | $226.95 | $224.78 | $226.63 | 2,610,844 |
December 09 2021 | $226.62 | $226.98 | $224.98 | $225.10 | 2,853,758 |
December 08 2021 | $226.67 | $227.44 | $225.79 | $227.27 | 3,417,403 |
December 07 2021 | $224.77 | $226.79 | $224.56 | $226.29 | 4,284,716 |
December 06 2021 | $220.08 | $222.52 | $218.51 | $221.55 | 4,210,580 |
December 03 2021 | $222.18 | $222.60 | $216.69 | $218.74 | 5,821,948 |
December 02 2021 | $217.81 | $222.04 | $217.70 | $221.30 | 4,257,385 |
December 01 2021 | $223.68 | $225.06 | $217.50 | $217.77 | 5,280,502 |
November 30 2021 | $224.23 | $224.93 | $220.55 | $220.88 | 7,231,373 |
November 29 2021 | $225.64 | $226.39 | $223.78 | $225.38 | 4,789,187 |
November 26 2021 | $224.46 | $225.28 | $222.29 | $223.28 | 5,730,319 |
