VTI returned -25.1% between January 1, 2022 and September 30, 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2022 | $173.39 | $175.44 | $171.21 | $171.39 | 8,431,686 |
September 29 2022 | $175.95 | $176.02 | $172.20 | $173.75 | 8,241,105 |
September 28 2022 | $174.34 | $178.30 | $173.52 | $177.44 | 6,929,095 |
September 27 2022 | $175.92 | $177.06 | $172.54 | $173.78 | 6,910,662 |
September 26 2022 | $175.24 | $177.13 | $173.45 | $174.04 | 6,603,455 |
September 23 2022 | $177.18 | $177.51 | $173.64 | $175.97 | 8,249,899 |
September 22 2022 | $180.79 | $181.17 | $178.75 | $179.06 | 5,279,702 |
September 21 2022 | $185.10 | $186.78 | $181.06 | $181.08 | 3,060,229 |
September 20 2022 | $184.90 | $185.20 | $182.86 | $184.23 | 3,244,231 |
September 19 2022 | $183.44 | $186.47 | $183.40 | $186.40 | 3,346,747 |
September 16 2022 | $184.93 | $185.30 | $183.37 | $185.09 | 4,966,052 |
September 15 2022 | $188.16 | $189.59 | $186.09 | $186.79 | 2,491,010 |
September 14 2022 | $188.69 | $189.43 | $187.10 | $188.80 | 2,793,429 |
September 13 2022 | $192.07 | $192.62 | $187.48 | $188.07 | 5,190,310 |
September 12 2022 | $195.45 | $196.84 | $195.25 | $196.52 | 2,736,926 |
September 09 2022 | $192.46 | $194.81 | $192.40 | $194.42 | 2,953,382 |
September 08 2022 | $188.61 | $191.32 | $188.02 | $191.25 | 2,971,251 |
September 07 2022 | $186.13 | $190.14 | $186.05 | $189.75 | 3,032,416 |
September 06 2022 | $187.79 | $187.97 | $185.18 | $186.30 | 5,382,874 |
September 02 2022 | $190.81 | $191.49 | $186.23 | $187.06 | 3,810,375 |
September 01 2022 | $187.72 | $189.14 | $185.94 | $188.94 | 4,555,843 |
August 31 2022 | $191.10 | $191.68 | $188.77 | $188.82 | 2,911,424 |
August 30 2022 | $192.99 | $193.17 | $189.15 | $190.22 | 4,799,365 |
August 29 2022 | $192.29 | $193.95 | $191.73 | $192.36 | 3,529,137 |
August 26 2022 | $200.52 | $200.58 | $193.71 | $193.78 | 3,550,241 |
