The closing price for VTI since January 1, 2020 is $289.81, on Tuesday. It is up 89.9% in that time. The latest price is $289.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2024 | $299.34 | $301.97 | $287.19 | $289.81 | 66,915,843 |
November 2024 | $281.61 | $299.42 | $279.96 | $298.90 | 62,058,412 |
October 2024 | $282.09 | $288.77 | $277.98 | $280.13 | 67,070,825 |
September 2024 | $275.06 | $282.57 | $264.25 | $282.25 | 52,846,586 |
August 2024 | $271.54 | $276.78 | $249.43 | $276.63 | 66,499,377 |
July 2024 | $266.81 | $277.46 | $264.28 | $270.86 | 63,279,624 |
June 2024 | $259.10 | $268.71 | $255.55 | $265.83 | 49,481,295 |
May 2024 | $246.03 | $261.34 | $245.17 | $257.89 | 60,987,293 |
April 2024 | $257.77 | $257.83 | $242.18 | $246.18 | 69,262,536 |
March 2024 | $249.69 | $258.03 | $247.58 | $257.36 | 64,908,673 |
February 2024 | $237.71 | $249.94 | $236.86 | $249.23 | 60,160,607 |
January 2024 | $232.53 | $241.10 | $229.32 | $236.69 | 74,828,055 |
December 2023 | $222.04 | $235.58 | $221.64 | $234.08 | 77,455,908 |
November 2023 | $203.52 | $223.22 | $203.26 | $222.31 | 65,162,959 |
October 2023 | $208.49 | $213.58 | $198.90 | $203.18 | 80,484,594 |
September 2023 | $220.59 | $221.03 | $206.17 | $208.70 | 59,186,982 |
August 2023 | $222.86 | $223.20 | $210.50 | $219.22 | 66,251,054 |
July 2023 | $215.64 | $224.14 | $212.27 | $223.54 | 55,943,932 |
June 2023 | $202.16 | $216.21 | $201.53 | $215.64 | 63,440,672 |
May 2023 | $200.90 | $204.48 | $195.24 | $202.05 | 52,890,461 |
April 2023 | $198.67 | $201.71 | $195.44 | $201.19 | 52,402,928 |
March 2023 | $193.66 | $199.13 | $184.72 | $199.04 | 76,466,297 |
February 2023 | $198.06 | $204.83 | $192.48 | $193.80 | 55,380,801 |
January 2023 | $186.86 | $199.17 | $183.51 | $198.57 | 70,013,952 |
December 2022 | $198.00 | $198.77 | $182.00 | $185.71 | 97,541,857 |
Daily pricing data for VTI dates back to 5/31/2001, and may be incomplete.
