VTI has returned 575.9% since January 1, 2011.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2025 | $333.02 | $340.33 | $329.70 | $339.67 | 72,137,195 |
November 2025 | $336.05 | $336.19 | $318.53 | $335.36 | 69,399,256 |
October 2025 | $326.01 | $338.10 | $320.71 | $334.47 | 111,049,103 |
September 2025 | $312.76 | $328.51 | $311.55 | $327.24 | 74,811,303 |
August 2025 | $306.26 | $318.61 | $302.70 | $316.42 | 78,853,606 |
July 2025 | $301.35 | $313.08 | $301.11 | $309.15 | 78,613,058 |
June 2025 | $286.86 | $302.83 | $285.11 | $302.23 | 58,624,035 |
May 2025 | $272.92 | $290.61 | $271.23 | $287.39 | 64,857,298 |
April 2025 | $271.55 | $276.85 | $234.39 | $270.48 | 130,498,183 |
March 2025 | $290.37 | $291.17 | $266.42 | $272.48 | 86,089,954 |
February 2025 | $289.78 | $299.73 | $283.88 | $289.43 | 59,360,693 |
January 2025 | $287.93 | $299.02 | $281.20 | $295.00 | 66,190,457 |
December 2024 | $295.73 | $298.33 | $283.72 | $286.31 | 66,918,425 |
November 2024 | $278.22 | $295.80 | $276.59 | $295.29 | 62,058,412 |
October 2024 | $278.69 | $285.29 | $274.62 | $276.75 | 67,070,825 |
September 2024 | $271.75 | $279.16 | $261.06 | $278.85 | 52,846,586 |
August 2024 | $268.26 | $273.44 | $246.42 | $273.30 | 66,499,377 |
July 2024 | $263.59 | $274.11 | $261.09 | $267.59 | 63,279,624 |
June 2024 | $255.97 | $265.47 | $252.47 | $262.63 | 49,481,295 |
May 2024 | $243.06 | $258.19 | $242.22 | $254.78 | 60,987,293 |
April 2024 | $254.66 | $254.72 | $239.26 | $243.21 | 69,262,536 |
March 2024 | $246.68 | $254.92 | $244.60 | $254.25 | 64,908,673 |
February 2024 | $234.84 | $246.93 | $234.00 | $246.23 | 60,160,607 |
January 2024 | $229.72 | $238.19 | $226.55 | $233.84 | 74,828,055 |
December 2023 | $219.36 | $232.74 | $218.97 | $231.25 | 77,455,908 |
