VTV returned -2.2% in 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $130.46 | $130.80 | $129.60 | $130.72 | 2,922,245 |
December 29 2022 | $130.11 | $131.28 | $130.05 | $131.01 | 2,724,883 |
December 28 2022 | $131.23 | $131.45 | $129.48 | $129.55 | 2,920,087 |
December 27 2022 | $130.84 | $131.26 | $130.20 | $130.90 | 2,904,294 |
December 23 2022 | $129.64 | $130.62 | $129.24 | $130.60 | 2,441,997 |
December 22 2022 | $130.24 | $130.24 | $127.81 | $129.71 | 2,956,542 |
December 21 2022 | $130.05 | $131.00 | $129.68 | $130.71 | 2,700,611 |
December 20 2022 | $128.65 | $129.53 | $128.39 | $128.97 | 3,072,161 |
December 19 2022 | $129.15 | $129.70 | $127.91 | $128.67 | 2,736,955 |
December 16 2022 | $129.23 | $129.51 | $128.14 | $129.10 | 2,841,732 |
December 15 2022 | $131.37 | $131.68 | $129.71 | $130.43 | 2,940,006 |
December 14 2022 | $133.44 | $134.48 | $132.12 | $132.88 | 3,524,611 |
December 13 2022 | $135.85 | $135.85 | $132.67 | $133.37 | 2,955,561 |
December 12 2022 | $131.52 | $133.01 | $131.13 | $132.98 | 2,239,813 |
December 09 2022 | $131.85 | $132.49 | $131.08 | $131.13 | 3,011,519 |
December 08 2022 | $131.98 | $132.58 | $131.76 | $132.21 | 2,240,630 |
December 07 2022 | $131.41 | $132.47 | $131.11 | $131.55 | 2,636,788 |
December 06 2022 | $132.55 | $133.07 | $130.80 | $131.54 | 2,272,655 |
December 05 2022 | $134.27 | $134.29 | $132.30 | $132.70 | 2,281,432 |
December 02 2022 | $133.56 | $135.14 | $133.50 | $134.96 | 2,268,341 |
December 01 2022 | $135.74 | $135.98 | $134.44 | $135.00 | 3,688,467 |
November 30 2022 | $132.70 | $135.28 | $131.62 | $135.18 | 3,095,396 |
November 29 2022 | $132.39 | $132.89 | $131.95 | $132.70 | 1,962,743 |
November 28 2022 | $133.09 | $133.64 | $132.07 | $132.29 | 2,293,232 |
November 25 2022 | $134.01 | $134.33 | $133.79 | $134.12 | 1,201,086 |
