VTI has returned 554.8% since January 1, 2011.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $326.93 | $331.74 | $326.65 | $329.97 | 14,887,636 |
September 2025 | $313.65 | $329.44 | $312.43 | $328.17 | 74,811,303 |
August 2025 | $307.13 | $319.51 | $303.56 | $317.32 | 78,853,606 |
July 2025 | $302.20 | $313.97 | $301.96 | $310.03 | 78,613,058 |
June 2025 | $287.67 | $303.69 | $285.92 | $303.09 | 58,624,035 |
May 2025 | $273.69 | $291.43 | $272.00 | $288.21 | 64,857,298 |
April 2025 | $272.32 | $277.64 | $235.05 | $271.24 | 130,498,183 |
March 2025 | $291.19 | $291.99 | $267.18 | $273.25 | 86,089,954 |
February 2025 | $290.60 | $300.58 | $284.69 | $290.25 | 59,360,693 |
January 2025 | $288.75 | $299.87 | $281.99 | $295.84 | 66,190,457 |
December 2024 | $296.56 | $299.18 | $284.53 | $287.13 | 66,918,425 |
November 2024 | $279.01 | $296.64 | $277.37 | $296.13 | 62,058,412 |
October 2024 | $279.48 | $286.09 | $275.40 | $277.53 | 67,070,825 |
September 2024 | $272.52 | $279.95 | $261.80 | $279.64 | 52,846,586 |
August 2024 | $269.02 | $274.22 | $247.12 | $274.07 | 66,499,377 |
July 2024 | $264.34 | $274.89 | $261.83 | $268.35 | 63,279,624 |
June 2024 | $256.70 | $266.23 | $253.19 | $263.37 | 49,481,295 |
May 2024 | $243.75 | $258.92 | $242.90 | $255.50 | 60,987,293 |
April 2024 | $255.39 | $255.44 | $239.93 | $243.90 | 69,262,536 |
March 2024 | $247.37 | $255.64 | $245.29 | $254.97 | 64,908,673 |
February 2024 | $235.51 | $247.63 | $234.67 | $246.93 | 60,160,607 |
January 2024 | $230.37 | $238.87 | $227.20 | $234.50 | 74,828,055 |
December 2023 | $219.99 | $233.39 | $219.59 | $231.91 | 77,455,908 |
November 2023 | $201.64 | $221.15 | $201.37 | $220.25 | 65,162,959 |
October 2023 | $206.56 | $211.61 | $197.06 | $201.30 | 80,484,594 |
