VTV returned -2.2% in 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $129.74 | $130.08 | $128.89 | $130.00 | 2,922,245 |
December 29 2022 | $129.40 | $130.56 | $129.33 | $130.29 | 2,724,883 |
December 28 2022 | $130.51 | $130.73 | $128.77 | $128.84 | 2,920,087 |
December 27 2022 | $130.12 | $130.54 | $129.48 | $130.18 | 2,904,294 |
December 23 2022 | $128.93 | $129.91 | $128.53 | $129.88 | 2,441,997 |
December 22 2022 | $129.53 | $129.53 | $127.11 | $129.00 | 2,956,542 |
December 21 2022 | $129.34 | $130.28 | $128.97 | $129.99 | 2,700,611 |
December 20 2022 | $127.94 | $128.82 | $127.68 | $128.26 | 3,072,161 |
December 19 2022 | $128.44 | $128.99 | $127.21 | $127.97 | 2,736,955 |
December 16 2022 | $128.52 | $128.80 | $127.43 | $128.39 | 2,841,732 |
December 15 2022 | $130.65 | $130.95 | $129.00 | $129.71 | 2,940,006 |
December 14 2022 | $132.71 | $133.74 | $131.40 | $132.15 | 3,524,611 |
December 13 2022 | $135.10 | $135.10 | $131.94 | $132.64 | 2,955,561 |
December 12 2022 | $130.80 | $132.28 | $130.41 | $132.25 | 2,239,813 |
December 09 2022 | $131.13 | $131.77 | $130.36 | $130.41 | 3,011,519 |
December 08 2022 | $131.25 | $131.85 | $131.03 | $131.48 | 2,240,630 |
December 07 2022 | $130.69 | $131.75 | $130.38 | $130.83 | 2,636,788 |
December 06 2022 | $131.82 | $132.34 | $130.09 | $130.82 | 2,272,655 |
December 05 2022 | $133.53 | $133.55 | $131.57 | $131.97 | 2,281,432 |
December 02 2022 | $132.83 | $134.40 | $132.77 | $134.22 | 2,268,341 |
December 01 2022 | $134.99 | $135.23 | $133.70 | $134.25 | 3,688,467 |
November 30 2022 | $131.97 | $134.54 | $130.90 | $134.44 | 3,095,396 |
November 29 2022 | $131.66 | $132.16 | $131.22 | $131.97 | 1,962,743 |
November 28 2022 | $132.36 | $132.90 | $131.34 | $131.56 | 2,293,232 |
November 25 2022 | $133.27 | $133.59 | $133.05 | $133.38 | 1,201,086 |