VTI returned -19.8% in 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $184.73 | $185.78 | $183.85 | $185.71 | 5,979,830 |
December 29 2022 | $184.05 | $186.65 | $183.93 | $186.18 | 5,425,657 |
December 28 2022 | $185.18 | $186.01 | $182.67 | $182.82 | 5,711,907 |
December 27 2022 | $185.90 | $186.03 | $184.31 | $185.15 | 6,037,700 |
December 23 2022 | $184.55 | $185.95 | $183.59 | $185.93 | 4,214,440 |
December 22 2022 | $186.11 | $186.18 | $182.01 | $184.91 | 5,153,889 |
December 21 2022 | $186.05 | $188.16 | $185.79 | $187.57 | 4,973,432 |
December 20 2022 | $184.07 | $185.57 | $183.40 | $184.78 | 5,637,787 |
December 19 2022 | $186.37 | $186.49 | $183.62 | $184.39 | 6,433,831 |
December 16 2022 | $187.06 | $187.74 | $185.04 | $186.27 | 4,755,411 |
December 15 2022 | $190.63 | $191.12 | $187.60 | $188.42 | 5,544,545 |
December 14 2022 | $194.22 | $195.96 | $191.66 | $193.24 | 3,331,221 |
December 13 2022 | $198.77 | $198.77 | $192.96 | $194.32 | 4,191,885 |
December 12 2022 | $190.43 | $192.88 | $190.14 | $192.88 | 3,931,575 |
December 09 2022 | $190.94 | $192.20 | $190.07 | $190.14 | 3,784,948 |
December 08 2022 | $190.96 | $192.29 | $190.26 | $191.75 | 3,982,559 |
December 07 2022 | $189.90 | $191.37 | $189.48 | $190.10 | 3,438,113 |
December 06 2022 | $193.24 | $193.38 | $189.31 | $190.41 | 3,901,011 |
December 05 2022 | $195.76 | $196.19 | $192.61 | $193.31 | 3,840,516 |
December 02 2022 | $194.83 | $197.66 | $194.49 | $197.19 | 2,917,063 |
December 01 2022 | $198.00 | $198.62 | $196.03 | $197.37 | 4,354,537 |
November 30 2022 | $191.53 | $197.30 | $190.47 | $197.26 | 4,201,324 |
November 29 2022 | $191.87 | $192.42 | $190.53 | $191.36 | 2,640,711 |
November 28 2022 | $193.26 | $194.06 | $191.21 | $191.66 | 3,366,776 |
November 25 2022 | $194.51 | $195.10 | $194.33 | $194.82 | 1,289,076 |
