VTI returned 25.2% in 2021.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $231.38 | $231.96 | $230.76 | $230.76 | 3,499,916 |
December 30 2021 | $232.35 | $232.91 | $231.29 | $231.49 | 4,501,528 |
December 29 2021 | $231.82 | $232.40 | $231.02 | $231.87 | 3,044,289 |
December 28 2021 | $232.31 | $233.00 | $231.33 | $231.73 | 3,962,146 |
December 27 2021 | $229.84 | $232.21 | $229.71 | $232.21 | 4,395,779 |
December 23 2021 | $228.44 | $229.85 | $228.09 | $229.20 | 2,925,146 |
December 22 2021 | $225.35 | $227.71 | $225.28 | $227.63 | 3,202,945 |
December 21 2021 | $223.03 | $225.55 | $222.11 | $225.40 | 4,158,836 |
December 20 2021 | $221.04 | $221.28 | $219.11 | $221.07 | 5,839,757 |
December 17 2021 | $223.80 | $225.86 | $222.22 | $224.22 | 4,453,956 |
December 16 2021 | $228.84 | $229.03 | $224.43 | $225.25 | 3,876,065 |
December 15 2021 | $224.34 | $227.85 | $222.71 | $227.80 | 3,720,706 |
December 14 2021 | $224.23 | $225.57 | $222.90 | $224.34 | 3,360,383 |
December 13 2021 | $228.09 | $228.18 | $225.84 | $226.04 | 5,839,127 |
December 10 2021 | $228.01 | $228.44 | $226.25 | $228.12 | 2,610,844 |
December 09 2021 | $228.11 | $228.47 | $226.45 | $226.57 | 2,853,758 |
December 08 2021 | $228.15 | $228.93 | $227.27 | $228.75 | 3,417,403 |
December 07 2021 | $226.24 | $228.28 | $226.03 | $227.77 | 4,284,716 |
December 06 2021 | $221.53 | $223.97 | $219.94 | $223.00 | 4,210,580 |
December 03 2021 | $223.64 | $224.06 | $218.11 | $220.17 | 5,821,948 |
December 02 2021 | $219.24 | $223.50 | $219.13 | $222.75 | 4,257,385 |
December 01 2021 | $225.14 | $226.53 | $218.93 | $219.19 | 5,280,502 |
November 30 2021 | $225.70 | $226.40 | $221.99 | $222.33 | 7,231,373 |
November 29 2021 | $227.12 | $227.88 | $225.25 | $226.86 | 4,789,187 |
November 26 2021 | $225.94 | $226.75 | $223.74 | $224.74 | 5,730,319 |
