VTI returned 25.3% in 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $234.98 | $235.31 | $233.35 | $234.08 | 4,188,762 |
December 28 2023 | $235.09 | $235.58 | $234.97 | $234.97 | 4,099,416 |
December 27 2023 | $234.85 | $235.28 | $234.32 | $235.09 | 5,103,732 |
December 26 2023 | $233.84 | $235.15 | $233.72 | $234.65 | 3,829,400 |
December 22 2023 | $233.45 | $234.37 | $232.52 | $233.49 | 3,662,383 |
December 21 2023 | $231.96 | $233.04 | $230.96 | $232.96 | 4,427,026 |
December 20 2023 | $233.59 | $234.52 | $230.35 | $230.41 | 5,149,738 |
December 19 2023 | $232.59 | $233.94 | $232.59 | $233.90 | 3,731,693 |
December 18 2023 | $231.74 | $232.68 | $231.70 | $232.20 | 3,855,054 |
December 15 2023 | $230.69 | $231.82 | $230.53 | $231.20 | 4,298,616 |
December 14 2023 | $231.54 | $232.45 | $230.10 | $231.51 | 5,014,530 |
December 13 2023 | $226.74 | $230.33 | $226.52 | $230.15 | 4,231,060 |
December 12 2023 | $225.58 | $226.75 | $224.96 | $226.63 | 3,214,921 |
December 11 2023 | $224.70 | $225.82 | $224.52 | $225.78 | 3,076,566 |
December 08 2023 | $223.39 | $225.09 | $223.30 | $224.85 | 2,740,235 |
December 07 2023 | $223.03 | $224.07 | $222.75 | $223.78 | 2,724,304 |
December 06 2023 | $223.91 | $224.17 | $221.93 | $222.00 | 3,172,934 |
December 05 2023 | $222.62 | $223.48 | $222.25 | $222.95 | 3,019,047 |
December 04 2023 | $222.62 | $223.46 | $222.13 | $223.38 | 3,837,805 |
December 01 2023 | $222.04 | $224.34 | $221.64 | $224.18 | 4,078,686 |
November 30 2023 | $221.79 | $222.43 | $220.89 | $222.31 | 3,147,997 |
November 29 2023 | $222.43 | $223.22 | $221.18 | $221.39 | 2,653,679 |
November 28 2023 | $220.84 | $221.96 | $220.53 | $221.30 | 2,761,895 |
November 27 2023 | $221.19 | $221.59 | $220.84 | $221.16 | 2,409,965 |
November 24 2023 | $221.11 | $221.50 | $221.08 | $221.44 | 1,219,467 |
