The lowest closing price for VTI between March 6, 2025 and March 6, 2026 was $241.66, on April 8. It is up 20% in that time. The latest price is $332.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 05 2026 | $336.58 | $338.36 | $333.14 | $336.00 | 8,659,116 |
March 04 2026 | $336.79 | $339.06 | $335.34 | $338.19 | 5,456,950 |
March 03 2026 | $333.08 | $337.00 | $330.19 | $335.73 | 10,735,877 |
March 02 2026 | $335.01 | $340.13 | $334.69 | $339.12 | 7,211,902 |
February 27 2026 | $337.33 | $338.99 | $336.49 | $338.77 | 6,041,819 |
February 26 2026 | $342.00 | $342.13 | $337.90 | $340.49 | 4,984,478 |
February 25 2026 | $340.60 | $342.13 | $340.32 | $341.83 | 3,983,349 |
February 24 2026 | $336.35 | $339.62 | $335.49 | $339.21 | 3,642,358 |
February 23 2026 | $339.50 | $340.46 | $335.44 | $336.46 | 10,771,945 |
February 20 2026 | $336.99 | $340.71 | $336.82 | $340.27 | 7,051,498 |
February 19 2026 | $337.73 | $338.88 | $336.60 | $338.19 | 4,401,624 |
February 18 2026 | $337.89 | $340.37 | $337.06 | $338.83 | 5,718,303 |
February 17 2026 | $336.11 | $338.18 | $333.57 | $337.07 | 7,112,291 |
February 13 2026 | $336.61 | $338.98 | $334.27 | $336.65 | 8,039,375 |
February 12 2026 | $342.69 | $343.33 | $335.63 | $336.01 | 7,012,468 |
February 11 2026 | $343.95 | $344.30 | $339.92 | $341.47 | 5,056,582 |
February 10 2026 | $343.15 | $343.93 | $341.55 | $341.80 | 3,879,358 |
February 09 2026 | $340.37 | $343.51 | $339.80 | $342.64 | 4,562,333 |
February 06 2026 | $336.07 | $341.70 | $335.97 | $340.96 | 5,093,784 |
February 05 2026 | $335.84 | $337.23 | $333.19 | $333.90 | 8,838,501 |
February 04 2026 | $340.38 | $340.94 | $335.93 | $338.25 | 8,973,461 |
February 03 2026 | $343.02 | $343.40 | $336.91 | $339.85 | 9,060,918 |
February 02 2026 | $339.55 | $343.29 | $339.49 | $342.48 | 6,024,494 |
January 30 2026 | $340.79 | $342.04 | $338.36 | $340.57 | 9,905,765 |
January 29 2026 | $343.54 | $343.83 | $337.69 | $342.29 | 8,936,851 |
Daily pricing data for VTI dates back to 5/31/2001, and may be incomplete.
