The lowest closing price for VTI between June 5, 2024 and June 5, 2025 was $243.75, on April 8. It is up 13.6% in that time. The latest price is $293.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 04 2025 | $293.82 | $294.35 | $293.03 | $293.34 | 2,715,613 |
June 03 2025 | $291.54 | $293.85 | $291.02 | $293.37 | 3,488,283 |
June 02 2025 | $289.34 | $291.42 | $287.58 | $291.36 | 2,721,536 |
May 30 2025 | $289.47 | $290.75 | $286.86 | $289.88 | 3,178,288 |
May 29 2025 | $291.53 | $291.82 | $288.32 | $290.12 | 3,851,641 |
May 28 2025 | $291.10 | $291.66 | $288.80 | $289.19 | 2,413,814 |
May 27 2025 | $288.46 | $291.03 | $287.52 | $290.90 | 2,980,570 |
May 23 2025 | $283.04 | $286.23 | $283.00 | $285.04 | 2,855,772 |
May 22 2025 | $286.38 | $288.53 | $285.88 | $286.72 | 2,738,673 |
May 21 2025 | $289.54 | $291.49 | $286.15 | $286.77 | 3,166,670 |
May 20 2025 | $291.99 | $292.50 | $290.36 | $291.85 | 2,827,180 |
May 19 2025 | $289.46 | $293.13 | $289.32 | $292.81 | 3,083,634 |
May 16 2025 | $291.08 | $292.75 | $290.20 | $292.58 | 5,440,052 |
May 15 2025 | $288.37 | $290.86 | $288.05 | $290.59 | 2,347,024 |
May 14 2025 | $289.72 | $290.22 | $288.44 | $289.41 | 3,198,775 |
May 13 2025 | $287.61 | $290.35 | $287.02 | $289.22 | 3,286,796 |
May 12 2025 | $286.78 | $287.27 | $284.37 | $287.27 | 4,184,760 |
May 09 2025 | $279.06 | $279.62 | $277.25 | $277.97 | 2,151,202 |
May 08 2025 | $278.10 | $280.87 | $276.50 | $278.28 | 2,781,486 |
May 07 2025 | $275.76 | $277.23 | $273.58 | $276.11 | 2,697,356 |
May 06 2025 | $274.57 | $277.10 | $273.95 | $274.97 | 2,444,019 |
May 05 2025 | $276.65 | $278.84 | $276.39 | $277.22 | 2,820,754 |
May 02 2025 | $277.52 | $279.60 | $276.62 | $278.80 | 3,170,832 |
May 01 2025 | $275.28 | $277.28 | $274.25 | $274.52 | 3,238,000 |
April 30 2025 | $269.11 | $273.52 | $266.25 | $272.82 | 4,039,512 |
Daily pricing data for VTI dates back to 5/31/2001, and may be incomplete.
