The highest closing price for VTI last month was $286.70, on March 3. It was down 6.2% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $270.27 | $275.58 | $268.73 | $274.84 | 6,064,045 |
March 28 2025 | $278.31 | $278.75 | $273.05 | $273.43 | 3,912,899 |
March 27 2025 | $279.46 | $281.08 | $278.05 | $278.99 | 2,345,342 |
March 26 2025 | $283.15 | $283.92 | $279.33 | $280.18 | 2,473,462 |
March 25 2025 | $283.52 | $284.09 | $282.67 | $283.49 | 2,517,248 |
March 24 2025 | $281.26 | $283.53 | $280.91 | $283.02 | 3,251,647 |
March 21 2025 | $275.44 | $278.09 | $274.71 | $277.87 | 3,382,468 |
March 20 2025 | $276.73 | $280.21 | $276.29 | $277.76 | 2,256,439 |
March 19 2025 | $276.03 | $280.39 | $275.66 | $278.43 | 2,867,838 |
March 18 2025 | $277.23 | $277.52 | $274.37 | $275.30 | 3,120,881 |
March 17 2025 | $275.76 | $279.61 | $275.71 | $278.30 | 3,981,121 |
March 14 2025 | $272.64 | $276.41 | $272.40 | $276.02 | 3,610,112 |
March 13 2025 | $273.97 | $274.04 | $269.25 | $270.23 | 3,932,466 |
March 12 2025 | $275.83 | $276.32 | $271.53 | $274.08 | 3,996,109 |
March 11 2025 | $274.04 | $276.03 | $270.63 | $272.73 | 5,282,368 |
March 10 2025 | $278.45 | $279.30 | $272.18 | $274.65 | 6,442,941 |
March 07 2025 | $280.23 | $283.05 | $277.14 | $282.35 | 3,868,701 |
March 06 2025 | $282.54 | $284.82 | $279.67 | $281.02 | 4,836,315 |
March 05 2025 | $283.08 | $287.13 | $281.33 | $286.34 | 3,662,336 |
March 04 2025 | $284.20 | $287.44 | $280.51 | $283.12 | 6,449,645 |
March 03 2025 | $292.88 | $293.69 | $284.77 | $286.70 | 7,835,571 |
Daily pricing data for VTI dates back to 5/31/2001, and may be incomplete.
