VTI returned 25.2% in 2021.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $230.57 | $231.14 | $229.95 | $229.95 | 3,499,916 |
December 30 2021 | $231.54 | $232.09 | $230.48 | $230.68 | 4,501,528 |
December 29 2021 | $231.01 | $231.59 | $230.21 | $231.05 | 3,044,289 |
December 28 2021 | $231.49 | $232.18 | $230.52 | $230.92 | 3,962,146 |
December 27 2021 | $229.03 | $231.40 | $228.90 | $231.40 | 4,395,779 |
December 23 2021 | $227.64 | $229.05 | $227.29 | $228.40 | 2,925,146 |
December 22 2021 | $224.56 | $226.91 | $224.49 | $226.83 | 3,202,945 |
December 21 2021 | $222.25 | $224.76 | $221.33 | $224.61 | 4,158,836 |
December 20 2021 | $220.26 | $220.50 | $218.34 | $220.29 | 5,839,757 |
December 17 2021 | $223.02 | $225.07 | $221.44 | $223.43 | 4,453,956 |
December 16 2021 | $228.04 | $228.22 | $223.64 | $224.46 | 3,876,065 |
December 15 2021 | $223.55 | $227.05 | $221.92 | $227.00 | 3,720,706 |
December 14 2021 | $223.44 | $224.78 | $222.11 | $223.56 | 3,360,383 |
December 13 2021 | $227.29 | $227.38 | $225.04 | $225.25 | 5,839,127 |
December 10 2021 | $227.21 | $227.64 | $225.46 | $227.32 | 2,610,844 |
December 09 2021 | $227.31 | $227.67 | $225.66 | $225.78 | 2,853,758 |
December 08 2021 | $227.35 | $228.12 | $226.47 | $227.95 | 3,417,403 |
December 07 2021 | $225.45 | $227.48 | $225.24 | $226.97 | 4,284,716 |
December 06 2021 | $220.75 | $223.19 | $219.17 | $222.22 | 4,210,580 |
December 03 2021 | $222.86 | $223.27 | $217.34 | $219.40 | 5,821,948 |
December 02 2021 | $218.47 | $222.71 | $218.36 | $221.97 | 4,257,385 |
December 01 2021 | $224.35 | $225.74 | $218.16 | $218.42 | 5,280,502 |
November 30 2021 | $224.90 | $225.61 | $221.21 | $221.55 | 7,231,373 |
November 29 2021 | $226.32 | $227.08 | $224.46 | $226.06 | 4,789,187 |
November 26 2021 | $225.14 | $225.96 | $222.96 | $223.96 | 5,730,319 |
