VTI returned -19.8% in 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $184.08 | $185.13 | $183.21 | $185.05 | 5,979,830 |
December 29 2022 | $183.41 | $185.99 | $183.29 | $185.53 | 5,425,657 |
December 28 2022 | $184.53 | $185.35 | $182.03 | $182.18 | 5,711,907 |
December 27 2022 | $185.25 | $185.37 | $183.66 | $184.50 | 6,037,700 |
December 23 2022 | $183.90 | $185.30 | $182.94 | $185.28 | 4,214,440 |
December 22 2022 | $185.46 | $185.53 | $181.37 | $184.26 | 5,153,889 |
December 21 2022 | $185.40 | $187.50 | $185.14 | $186.91 | 4,973,432 |
December 20 2022 | $183.43 | $184.92 | $182.76 | $184.13 | 5,637,787 |
December 19 2022 | $185.72 | $185.83 | $182.97 | $183.74 | 6,433,831 |
December 16 2022 | $186.40 | $187.09 | $184.39 | $185.61 | 4,755,411 |
December 15 2022 | $189.97 | $190.45 | $186.94 | $187.76 | 5,544,545 |
December 14 2022 | $193.54 | $195.27 | $190.99 | $192.56 | 3,331,221 |
December 13 2022 | $198.07 | $198.07 | $192.29 | $193.64 | 4,191,885 |
December 12 2022 | $189.76 | $192.20 | $189.47 | $192.20 | 3,931,575 |
December 09 2022 | $190.27 | $191.53 | $189.40 | $189.47 | 3,784,948 |
December 08 2022 | $190.29 | $191.61 | $189.59 | $191.07 | 3,982,559 |
December 07 2022 | $189.23 | $190.70 | $188.82 | $189.44 | 3,438,113 |
December 06 2022 | $192.57 | $192.70 | $188.65 | $189.74 | 3,901,011 |
December 05 2022 | $195.07 | $195.50 | $191.93 | $192.63 | 3,840,516 |
December 02 2022 | $194.15 | $196.97 | $193.81 | $196.50 | 2,917,063 |
December 01 2022 | $197.31 | $197.92 | $195.34 | $196.68 | 4,354,537 |
November 30 2022 | $190.86 | $196.60 | $189.80 | $196.56 | 4,201,324 |
November 29 2022 | $191.20 | $191.75 | $189.86 | $190.69 | 2,640,711 |
November 28 2022 | $192.59 | $193.38 | $190.54 | $190.99 | 3,366,776 |
November 25 2022 | $193.83 | $194.42 | $193.65 | $194.14 | 1,289,076 |
