VTV returned -2.2% in 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $131.13 | $131.48 | $130.27 | $131.40 | 2,922,245 |
December 29 2022 | $130.79 | $131.96 | $130.72 | $131.69 | 2,724,883 |
December 28 2022 | $131.91 | $132.13 | $130.15 | $130.23 | 2,920,087 |
December 27 2022 | $131.52 | $131.94 | $130.87 | $131.58 | 2,904,294 |
December 23 2022 | $130.31 | $131.30 | $129.91 | $131.27 | 2,441,997 |
December 22 2022 | $130.92 | $130.92 | $128.47 | $130.38 | 2,956,542 |
December 21 2022 | $130.73 | $131.68 | $130.35 | $131.38 | 2,700,611 |
December 20 2022 | $129.31 | $130.20 | $129.05 | $129.64 | 3,072,161 |
December 19 2022 | $129.82 | $130.37 | $128.57 | $129.34 | 2,736,955 |
December 16 2022 | $129.90 | $130.18 | $128.80 | $129.77 | 2,841,732 |
December 15 2022 | $132.05 | $132.36 | $130.38 | $131.11 | 2,940,006 |
December 14 2022 | $134.14 | $135.18 | $132.81 | $133.57 | 3,524,611 |
December 13 2022 | $136.55 | $136.55 | $133.35 | $134.06 | 2,955,561 |
December 12 2022 | $132.20 | $133.70 | $131.81 | $133.67 | 2,239,813 |
December 09 2022 | $132.54 | $133.18 | $131.76 | $131.81 | 3,011,519 |
December 08 2022 | $132.66 | $133.26 | $132.44 | $132.89 | 2,240,630 |
December 07 2022 | $132.09 | $133.16 | $131.78 | $132.23 | 2,636,788 |
December 06 2022 | $133.23 | $133.76 | $131.48 | $132.22 | 2,272,655 |
December 05 2022 | $134.96 | $134.98 | $132.98 | $133.39 | 2,281,432 |
December 02 2022 | $134.26 | $135.84 | $134.19 | $135.66 | 2,268,341 |
December 01 2022 | $136.44 | $136.68 | $135.14 | $135.70 | 3,688,467 |
November 30 2022 | $133.38 | $135.98 | $132.30 | $135.88 | 3,095,396 |
November 29 2022 | $133.08 | $133.58 | $132.63 | $133.39 | 1,962,743 |
November 28 2022 | $133.78 | $134.33 | $132.75 | $132.97 | 2,293,232 |
November 25 2022 | $134.70 | $135.03 | $134.48 | $134.81 | 1,201,086 |
