VTI returned -25.1% between January 1, 2022 and September 30, 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2022 | $174.36 | $176.43 | $172.17 | $172.36 | 8,431,686 |
September 29 2022 | $176.94 | $177.01 | $173.16 | $174.73 | 8,241,105 |
September 28 2022 | $175.31 | $179.30 | $174.50 | $178.44 | 6,929,095 |
September 27 2022 | $176.91 | $178.05 | $173.51 | $174.76 | 6,910,662 |
September 26 2022 | $176.23 | $178.13 | $174.42 | $175.02 | 6,603,455 |
September 23 2022 | $178.18 | $178.50 | $174.61 | $176.96 | 8,249,899 |
September 22 2022 | $181.80 | $182.19 | $179.76 | $180.06 | 5,279,702 |
September 21 2022 | $186.14 | $187.83 | $182.08 | $182.10 | 3,060,229 |
September 20 2022 | $185.93 | $186.24 | $183.89 | $185.27 | 3,244,231 |
September 19 2022 | $184.47 | $187.51 | $184.43 | $187.45 | 3,346,747 |
September 16 2022 | $185.97 | $186.35 | $184.40 | $186.13 | 4,966,052 |
September 15 2022 | $189.21 | $190.66 | $187.14 | $187.84 | 2,491,010 |
September 14 2022 | $189.75 | $190.50 | $188.15 | $189.87 | 2,793,429 |
September 13 2022 | $193.15 | $193.70 | $188.54 | $189.13 | 5,190,310 |
September 12 2022 | $196.55 | $197.95 | $196.35 | $197.62 | 2,736,926 |
September 09 2022 | $193.54 | $195.90 | $193.48 | $195.52 | 2,953,382 |
September 08 2022 | $189.67 | $192.39 | $189.07 | $192.32 | 2,971,251 |
September 07 2022 | $187.18 | $191.20 | $187.09 | $190.81 | 3,032,416 |
September 06 2022 | $188.84 | $189.03 | $186.22 | $187.35 | 5,382,874 |
September 02 2022 | $191.88 | $192.57 | $187.27 | $188.12 | 3,810,375 |
September 01 2022 | $188.77 | $190.20 | $186.98 | $190.00 | 4,555,843 |
August 31 2022 | $192.17 | $192.76 | $189.83 | $189.88 | 2,911,424 |
August 30 2022 | $194.07 | $194.25 | $190.21 | $191.29 | 4,799,365 |
August 29 2022 | $193.37 | $195.04 | $192.81 | $193.44 | 3,529,137 |
August 26 2022 | $201.65 | $201.70 | $194.80 | $194.87 | 3,550,241 |
