VTI has returned 11.9% since January 1, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 16 2026 | $379.20 | $379.42 | $372.74 | $374.07 | 3,177,923 |
October 15 2026 | $375.45 | $378.85 | $374.45 | $378.42 | 2,801,686 |
October 14 2026 | $379.64 | $380.36 | $375.51 | $376.88 | 3,250,166 |
October 13 2026 | $381.33 | $381.90 | $380.30 | $381.32 | 2,455,854 |
October 12 2026 | $382.14 | $382.30 | $381.09 | $381.57 | 1,936,089 |
October 09 2026 | $380.92 | $382.45 | $380.22 | $381.94 | 2,678,790 |
October 08 2026 | $379.95 | $380.97 | $377.87 | $379.56 | 3,104,859 |
October 07 2026 | $380.60 | $381.46 | $379.39 | $381.03 | 2,736,741 |
October 06 2026 | $382.19 | $383.85 | $382.00 | $382.54 | 3,038,082 |
October 05 2026 | $378.08 | $381.56 | $378.05 | $380.60 | 3,047,750 |
October 02 2026 | $378.48 | $379.61 | $376.92 | $377.99 | 2,952,155 |
October 01 2026 | $375.36 | $375.98 | $372.59 | $375.18 | 5,192,743 |
September 30 2026 | $376.31 | $377.69 | $374.19 | $374.24 | 4,450,586 |
September 29 2026 | $376.70 | $376.82 | $374.22 | $375.26 | 3,231,834 |
September 28 2026 | $377.25 | $377.85 | $375.01 | $375.84 | 3,940,404 |
September 25 2026 | $377.68 | $379.37 | $376.51 | $378.81 | 2,809,714 |
September 24 2026 | $375.41 | $377.86 | $375.08 | $377.13 | 2,600,775 |
September 23 2026 | $380.13 | $380.28 | $376.85 | $377.28 | 2,581,335 |
September 22 2026 | $380.75 | $381.10 | $379.82 | $380.31 | 2,599,690 |
September 21 2026 | $376.94 | $380.81 | $376.69 | $380.14 | 3,088,147 |
September 18 2026 | $374.99 | $374.99 | $372.81 | $374.49 | 2,291,403 |
September 17 2026 | $374.84 | $375.27 | $373.23 | $374.40 | 2,267,007 |
September 16 2026 | $372.85 | $374.04 | $368.00 | $370.33 | 3,348,094 |
September 15 2026 | $373.35 | $373.73 | $371.27 | $371.90 | 2,829,206 |
September 14 2026 | $373.03 | $375.11 | $372.34 | $373.74 | 3,039,232 |