VTI has returned 457.7% since January 1, 2008.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2024 | $282.52 | $298.12 | $280.87 | $296.51 | 50,810,279 |
October 2024 | $283.00 | $289.70 | $278.87 | $281.03 | 67,070,825 |
September 2024 | $275.95 | $283.48 | $265.10 | $283.16 | 52,846,586 |
August 2024 | $272.41 | $277.67 | $250.23 | $277.52 | 66,499,377 |
July 2024 | $267.66 | $278.35 | $265.13 | $271.73 | 63,279,624 |
June 2024 | $259.93 | $269.58 | $256.37 | $266.69 | 49,481,295 |
May 2024 | $246.82 | $262.18 | $245.96 | $258.72 | 60,987,293 |
April 2024 | $258.60 | $258.66 | $242.96 | $246.97 | 69,262,536 |
March 2024 | $250.49 | $258.86 | $248.38 | $258.19 | 64,908,673 |
February 2024 | $238.47 | $250.75 | $237.62 | $250.04 | 60,160,607 |
January 2024 | $233.28 | $241.88 | $230.06 | $237.45 | 74,828,055 |
December 2023 | $222.76 | $236.33 | $222.36 | $234.83 | 77,455,908 |
November 2023 | $204.18 | $223.94 | $203.91 | $223.02 | 65,162,959 |
October 2023 | $209.17 | $214.27 | $199.54 | $203.83 | 80,484,594 |
September 2023 | $221.31 | $221.74 | $206.84 | $209.37 | 59,186,982 |
August 2023 | $223.57 | $223.92 | $211.18 | $219.93 | 66,251,054 |
July 2023 | $216.34 | $224.87 | $212.95 | $224.26 | 55,943,932 |
June 2023 | $202.82 | $216.91 | $202.18 | $216.34 | 63,440,672 |
May 2023 | $201.54 | $205.14 | $195.87 | $202.70 | 52,890,461 |
April 2023 | $199.31 | $202.36 | $196.07 | $201.84 | 52,402,928 |
March 2023 | $194.28 | $199.77 | $185.32 | $199.68 | 76,466,297 |
February 2023 | $198.70 | $205.49 | $193.10 | $194.42 | 55,380,801 |
January 2023 | $187.46 | $199.81 | $184.10 | $199.21 | 70,013,952 |
December 2022 | $198.64 | $199.41 | $182.59 | $186.30 | 97,541,857 |
November 2022 | $190.08 | $197.93 | $179.53 | $197.89 | 91,883,376 |
