VTI returned 304.3% between 2000 and 2019.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2019 | $147.73 | $152.63 | $144.15 | $151.64 | 59,004,167 |
November 2019 | $142.88 | $148.17 | $142.81 | $147.51 | 44,945,044 |
October 2019 | $139.65 | $142.82 | $133.57 | $142.12 | 54,564,912 |
September 2019 | $135.80 | $141.60 | $135.23 | $139.19 | 54,771,122 |
August 2019 | $139.74 | $141.17 | $132.02 | $136.76 | 70,316,917 |
July 2019 | $139.34 | $141.78 | $138.11 | $139.67 | 47,972,694 |
June 2019 | $128.62 | $138.51 | $127.64 | $137.72 | 51,271,076 |
May 2019 | $137.86 | $137.93 | $128.53 | $128.62 | 58,562,197 |
April 2019 | $133.25 | $137.76 | $133.10 | $137.49 | 51,258,369 |
March 2019 | $131.28 | $133.52 | $127.23 | $132.29 | 62,212,526 |
February 2019 | $126.12 | $131.74 | $124.68 | $130.45 | 55,107,537 |
January 2019 | $114.34 | $126.18 | $113.27 | $125.96 | 84,378,931 |
December 2018 | $129.81 | $130.17 | $108.52 | $116.05 | 153,338,577 |
November 2018 | $125.69 | $130.23 | $121.71 | $127.78 | 64,635,380 |
October 2018 | $135.98 | $136.29 | $120.29 | $125.25 | 102,557,672 |
September 2018 | $134.85 | $136.61 | $133.27 | $135.28 | 41,559,633 |
August 2018 | $130.62 | $135.65 | $129.62 | $135.02 | 48,210,086 |
July 2018 | $125.56 | $132.02 | $125.44 | $130.53 | 43,867,117 |
June 2018 | $126.26 | $129.59 | $125.05 | $126.34 | 43,825,252 |
May 2018 | $121.88 | $126.91 | $119.74 | $125.46 | 35,897,296 |
April 2018 | $121.20 | $125.29 | $117.59 | $122.14 | 54,904,381 |
March 2018 | $124.09 | $128.61 | $119.18 | $121.59 | 61,548,968 |
February 2018 | $128.47 | $129.40 | $115.85 | $124.02 | 83,285,207 |
January 2018 | $122.91 | $131.05 | $122.63 | $128.87 | 62,221,869 |
December 2017 | $121.00 | $123.22 | $119.02 | $122.46 | 47,009,873 |
