VTV returned -2.2% in 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $128.51 | $128.85 | $127.66 | $128.77 | 2,922,245 |
December 29 2022 | $128.17 | $129.32 | $128.11 | $129.05 | 2,724,883 |
December 28 2022 | $129.27 | $129.49 | $127.55 | $127.62 | 2,920,087 |
December 27 2022 | $128.88 | $129.30 | $128.25 | $128.95 | 2,904,294 |
December 23 2022 | $127.71 | $128.67 | $127.31 | $128.65 | 2,441,997 |
December 22 2022 | $128.30 | $128.30 | $125.90 | $127.77 | 2,956,542 |
December 21 2022 | $128.11 | $129.04 | $127.74 | $128.76 | 2,700,611 |
December 20 2022 | $126.73 | $127.60 | $126.47 | $127.04 | 3,072,161 |
December 19 2022 | $127.23 | $127.76 | $126.00 | $126.75 | 2,736,955 |
December 16 2022 | $127.30 | $127.58 | $126.22 | $127.17 | 2,841,732 |
December 15 2022 | $129.41 | $129.71 | $127.77 | $128.48 | 2,940,006 |
December 14 2022 | $131.45 | $132.47 | $130.15 | $130.90 | 3,524,611 |
December 13 2022 | $133.82 | $133.82 | $130.69 | $131.38 | 2,955,561 |
December 12 2022 | $129.56 | $131.03 | $129.17 | $131.00 | 2,239,813 |
December 09 2022 | $129.88 | $130.52 | $129.12 | $129.17 | 3,011,519 |
December 08 2022 | $130.00 | $130.59 | $129.79 | $130.23 | 2,240,630 |
December 07 2022 | $129.45 | $130.49 | $129.15 | $129.58 | 2,636,788 |
December 06 2022 | $130.57 | $131.09 | $128.85 | $129.58 | 2,272,655 |
December 05 2022 | $132.26 | $132.28 | $130.32 | $130.72 | 2,281,432 |
December 02 2022 | $131.57 | $133.13 | $131.51 | $132.94 | 2,268,341 |
December 01 2022 | $133.71 | $133.95 | $132.43 | $132.98 | 3,688,467 |
November 30 2022 | $130.71 | $133.26 | $129.66 | $133.16 | 3,095,396 |
November 29 2022 | $130.41 | $130.91 | $129.98 | $130.72 | 1,962,743 |
November 28 2022 | $131.10 | $131.64 | $130.09 | $130.31 | 2,293,232 |
November 25 2022 | $132.01 | $132.33 | $131.79 | $132.12 | 1,201,086 |