The average closing price for VTI in 2008 was $44.69. It was down 37% for the year. The latest price is $273.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $32.93 | $33.67 | $32.84 | $33.38 | 6,681,305 |
December 30 2008 | $32.30 | $32.92 | $32.17 | $32.92 | 8,725,889 |
December 29 2008 | $32.27 | $32.28 | $31.61 | $32.08 | 6,012,283 |
December 26 2008 | $32.27 | $32.32 | $31.98 | $32.32 | 3,522,842 |
December 24 2008 | $31.92 | $32.11 | $31.75 | $31.99 | 2,333,644 |
December 23 2008 | $32.38 | $32.51 | $31.71 | $31.86 | 10,094,600 |
December 22 2008 | $32.80 | $32.81 | $31.61 | $32.20 | 9,594,571 |
December 19 2008 | $32.93 | $33.39 | $32.57 | $32.66 | 6,242,704 |
December 18 2008 | $33.46 | $33.57 | $32.31 | $32.69 | 8,333,807 |
December 17 2008 | $33.17 | $33.83 | $32.93 | $33.27 | 7,840,719 |
December 16 2008 | $32.21 | $33.55 | $32.17 | $33.51 | 8,987,984 |
December 15 2008 | $32.51 | $32.58 | $31.43 | $31.84 | 8,839,794 |
December 12 2008 | $31.14 | $32.44 | $31.10 | $32.37 | 7,858,134 |
December 11 2008 | $32.68 | $33.19 | $31.78 | $32.05 | 6,746,156 |
December 10 2008 | $32.91 | $33.34 | $32.46 | $32.98 | 7,437,895 |
December 09 2008 | $32.94 | $33.60 | $32.39 | $32.61 | 11,438,420 |
December 08 2008 | $32.91 | $33.62 | $32.71 | $33.22 | 9,452,757 |
December 05 2008 | $30.42 | $32.17 | $29.89 | $32.00 | 25,469,490 |
December 04 2008 | $31.39 | $32.08 | $30.41 | $30.90 | 9,723,284 |
December 03 2008 | $30.34 | $31.93 | $30.24 | $31.85 | 13,822,970 |
December 02 2008 | $30.39 | $31.08 | $29.91 | $31.05 | 10,204,200 |
December 01 2008 | $31.91 | $31.93 | $29.77 | $29.87 | 11,007,690 |
November 28 2008 | $32.28 | $32.80 | $32.22 | $32.80 | 4,245,828 |
November 26 2008 | $30.66 | $32.47 | $30.60 | $32.41 | 21,950,080 |
November 25 2008 | $31.62 | $31.66 | $30.38 | $31.25 | 29,996,939 |
Daily pricing data for VTI dates back to 5/31/2001, and may be incomplete.
