VTI returned 25.3% in 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $234.16 | $234.49 | $232.53 | $233.26 | 4,188,762 |
December 28 2023 | $234.27 | $234.75 | $234.15 | $234.15 | 4,099,416 |
December 27 2023 | $234.02 | $234.46 | $233.50 | $234.27 | 5,103,732 |
December 26 2023 | $233.02 | $234.33 | $232.90 | $233.83 | 3,829,400 |
December 22 2023 | $232.64 | $233.55 | $231.70 | $232.68 | 3,662,383 |
December 21 2023 | $231.15 | $232.22 | $230.15 | $232.14 | 4,427,026 |
December 20 2023 | $232.77 | $233.70 | $229.54 | $229.61 | 5,149,738 |
December 19 2023 | $231.77 | $233.12 | $231.77 | $233.08 | 3,731,693 |
December 18 2023 | $230.93 | $231.86 | $230.89 | $231.39 | 3,855,054 |
December 15 2023 | $229.88 | $231.00 | $229.72 | $230.39 | 4,298,616 |
December 14 2023 | $230.73 | $231.63 | $229.29 | $230.70 | 5,014,530 |
December 13 2023 | $225.94 | $229.52 | $225.72 | $229.34 | 4,231,060 |
December 12 2023 | $224.79 | $225.95 | $224.17 | $225.84 | 3,214,921 |
December 11 2023 | $223.91 | $225.02 | $223.73 | $224.98 | 3,076,566 |
December 08 2023 | $222.61 | $224.30 | $222.52 | $224.06 | 2,740,235 |
December 07 2023 | $222.24 | $223.28 | $221.97 | $223.00 | 2,724,304 |
December 06 2023 | $223.12 | $223.39 | $221.16 | $221.22 | 3,172,934 |
December 05 2023 | $221.84 | $222.70 | $221.47 | $222.16 | 3,019,047 |
December 04 2023 | $221.84 | $222.67 | $221.35 | $222.60 | 3,837,805 |
December 01 2023 | $221.26 | $223.56 | $220.87 | $223.40 | 4,078,686 |
November 30 2023 | $221.01 | $221.65 | $220.12 | $221.53 | 3,147,997 |
November 29 2023 | $221.65 | $222.44 | $220.40 | $220.62 | 2,653,679 |
November 28 2023 | $220.07 | $221.18 | $219.76 | $220.52 | 2,761,895 |
November 27 2023 | $220.41 | $220.81 | $220.07 | $220.38 | 2,409,965 |
November 24 2023 | $220.33 | $220.73 | $220.30 | $220.67 | 1,219,467 |
