The average closing price for VTI in 2021 was $206.51. It was up 25.2% for the year. The latest price is $363.38.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $227.88 | $228.44 | $227.26 | $227.26 | 3,499,916 |
December 30 2021 | $228.84 | $229.38 | $227.79 | $227.99 | 4,501,528 |
December 29 2021 | $228.31 | $228.88 | $227.52 | $228.36 | 3,044,289 |
December 28 2021 | $228.79 | $229.47 | $227.83 | $228.22 | 3,962,146 |
December 27 2021 | $226.36 | $228.69 | $226.23 | $228.69 | 4,395,779 |
December 23 2021 | $224.98 | $226.37 | $224.63 | $225.73 | 2,925,146 |
December 22 2021 | $221.94 | $224.26 | $221.87 | $224.18 | 3,202,945 |
December 21 2021 | $219.65 | $222.14 | $218.74 | $221.99 | 4,158,836 |
December 20 2021 | $217.69 | $217.93 | $215.79 | $217.72 | 5,839,757 |
December 17 2021 | $220.41 | $222.44 | $218.85 | $220.82 | 4,453,956 |
December 16 2021 | $225.37 | $225.56 | $221.03 | $221.84 | 3,876,065 |
December 15 2021 | $220.94 | $224.40 | $219.33 | $224.35 | 3,720,706 |
December 14 2021 | $220.83 | $222.16 | $219.52 | $220.95 | 3,360,383 |
December 13 2021 | $224.63 | $224.73 | $222.41 | $222.62 | 5,839,127 |
December 10 2021 | $224.56 | $224.98 | $222.82 | $224.66 | 2,610,844 |
December 09 2021 | $224.65 | $225.01 | $223.02 | $223.14 | 2,853,758 |
December 08 2021 | $224.70 | $225.46 | $223.83 | $225.29 | 3,417,403 |
December 07 2021 | $222.81 | $224.82 | $222.61 | $224.32 | 4,284,716 |
December 06 2021 | $218.17 | $220.58 | $216.61 | $219.62 | 4,210,580 |
December 03 2021 | $220.25 | $220.66 | $214.80 | $216.84 | 5,821,948 |
December 02 2021 | $215.92 | $220.11 | $215.81 | $219.38 | 4,257,385 |
December 01 2021 | $221.73 | $223.10 | $215.61 | $215.87 | 5,280,502 |
November 30 2021 | $222.28 | $222.97 | $218.63 | $218.96 | 7,231,373 |
November 29 2021 | $223.68 | $224.43 | $221.84 | $223.42 | 4,789,187 |
November 26 2021 | $222.51 | $223.32 | $220.36 | $221.34 | 5,730,319 |
Daily pricing data for VTI dates back to 5/31/2001, and may be incomplete.