VTI returned 25.3% in 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $232.81 | $233.13 | $231.19 | $231.91 | 4,188,762 |
December 28 2023 | $232.92 | $233.39 | $232.80 | $232.80 | 4,099,416 |
December 27 2023 | $232.67 | $233.10 | $232.15 | $232.92 | 5,103,732 |
December 26 2023 | $231.67 | $232.97 | $231.55 | $232.48 | 3,829,400 |
December 22 2023 | $231.29 | $232.20 | $230.36 | $231.33 | 3,662,383 |
December 21 2023 | $229.82 | $230.88 | $228.82 | $230.80 | 4,427,026 |
December 20 2023 | $231.42 | $232.35 | $228.21 | $228.28 | 5,149,738 |
December 19 2023 | $230.43 | $231.77 | $230.43 | $231.74 | 3,731,693 |
December 18 2023 | $229.59 | $230.52 | $229.56 | $230.05 | 3,855,054 |
December 15 2023 | $228.55 | $229.67 | $228.40 | $229.06 | 4,298,616 |
December 14 2023 | $229.40 | $230.30 | $227.97 | $229.37 | 5,014,530 |
December 13 2023 | $224.64 | $228.20 | $224.42 | $228.02 | 4,231,060 |
December 12 2023 | $223.49 | $224.65 | $222.88 | $224.53 | 3,214,921 |
December 11 2023 | $222.62 | $223.72 | $222.44 | $223.69 | 3,076,566 |
December 08 2023 | $221.32 | $223.00 | $221.23 | $222.77 | 2,740,235 |
December 07 2023 | $220.96 | $221.99 | $220.69 | $221.71 | 2,724,304 |
December 06 2023 | $221.84 | $222.10 | $219.88 | $219.95 | 3,172,934 |
December 05 2023 | $220.56 | $221.41 | $220.20 | $220.88 | 3,019,047 |
December 04 2023 | $220.56 | $221.39 | $220.07 | $221.31 | 3,837,805 |
December 01 2023 | $219.99 | $222.26 | $219.59 | $222.11 | 4,078,686 |
November 30 2023 | $219.73 | $220.37 | $218.85 | $220.25 | 3,147,997 |
November 29 2023 | $220.37 | $221.15 | $219.13 | $219.34 | 2,653,679 |
November 28 2023 | $218.80 | $219.90 | $218.49 | $219.25 | 2,761,895 |
November 27 2023 | $219.14 | $219.54 | $218.80 | $219.11 | 2,409,965 |
November 24 2023 | $219.06 | $219.45 | $219.03 | $219.39 | 1,219,467 |
