VTV returned 9% in 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $143.15 | $143.19 | $142.38 | $142.90 | 2,533,758 |
December 28 2023 | $142.87 | $143.33 | $142.87 | $143.20 | 2,425,370 |
December 27 2023 | $142.70 | $143.07 | $142.39 | $142.98 | 2,183,302 |
December 26 2023 | $142.15 | $143.07 | $141.98 | $142.70 | 2,242,361 |
December 22 2023 | $141.73 | $142.53 | $141.48 | $141.95 | 2,113,944 |
December 21 2023 | $140.93 | $141.42 | $140.27 | $141.40 | 3,323,078 |
December 20 2023 | $141.97 | $142.32 | $140.03 | $140.06 | 2,639,093 |
December 19 2023 | $141.59 | $142.37 | $141.42 | $142.32 | 2,267,551 |
December 18 2023 | $141.62 | $141.80 | $141.31 | $141.37 | 2,565,073 |
December 15 2023 | $140.94 | $141.51 | $140.66 | $141.01 | 2,377,431 |
December 14 2023 | $141.36 | $142.32 | $141.18 | $141.81 | 3,021,165 |
December 13 2023 | $138.06 | $140.44 | $137.81 | $140.42 | 2,808,402 |
December 12 2023 | $137.95 | $138.38 | $137.41 | $138.22 | 1,860,277 |
December 11 2023 | $137.31 | $138.14 | $137.21 | $138.12 | 2,958,313 |
December 08 2023 | $136.41 | $137.08 | $136.19 | $136.83 | 1,939,325 |
December 07 2023 | $136.35 | $136.57 | $135.96 | $136.29 | 2,046,792 |
December 06 2023 | $136.64 | $136.97 | $135.84 | $135.97 | 2,018,058 |
December 05 2023 | $136.80 | $136.97 | $136.13 | $136.26 | 1,977,762 |
December 04 2023 | $136.41 | $137.51 | $136.41 | $137.20 | 2,835,927 |
December 01 2023 | $135.88 | $137.26 | $135.74 | $137.18 | 2,535,343 |
November 30 2023 | $135.02 | $136.07 | $134.75 | $135.97 | 2,473,865 |
November 29 2023 | $134.94 | $135.48 | $134.53 | $134.69 | 2,156,714 |
November 28 2023 | $134.46 | $135.14 | $134.27 | $134.54 | 5,291,146 |
November 27 2023 | $134.77 | $134.90 | $134.40 | $134.60 | 3,960,982 |
November 24 2023 | $134.67 | $135.21 | $134.67 | $135.08 | 952,397 |
