VTI returned 16.4% last year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $336.98 | $337.07 | $334.17 | $334.22 | 3,493,687 |
December 30 2025 | $337.33 | $337.72 | $336.69 | $336.79 | 3,576,246 |
December 29 2025 | $337.34 | $338.21 | $336.52 | $337.33 | 3,795,871 |
December 26 2025 | $339.07 | $339.26 | $338.11 | $338.61 | 3,543,603 |
December 24 2025 | $337.72 | $339.04 | $337.65 | $338.82 | 4,006,460 |
December 23 2025 | $335.95 | $337.77 | $335.95 | $337.66 | 3,611,146 |
December 22 2025 | $335.95 | $336.85 | $335.56 | $336.55 | 3,782,103 |
December 19 2025 | $332.38 | $334.59 | $332.22 | $334.22 | 4,022,606 |
December 18 2025 | $331.80 | $333.36 | $330.49 | $331.27 | 3,347,732 |
December 17 2025 | $332.93 | $333.21 | $328.67 | $328.74 | 3,980,310 |
December 16 2025 | $332.60 | $333.52 | $330.44 | $332.37 | 4,129,247 |
December 15 2025 | $335.97 | $335.99 | $332.69 | $333.34 | 3,571,852 |
December 12 2025 | $337.48 | $337.73 | $332.86 | $333.99 | 4,258,897 |
December 11 2025 | $335.87 | $337.92 | $334.44 | $337.85 | 3,818,952 |
December 10 2025 | $334.12 | $337.57 | $333.51 | $336.72 | 5,697,052 |
December 09 2025 | $334.28 | $335.54 | $334.07 | $334.23 | 3,035,694 |
December 08 2025 | $336.19 | $336.19 | $333.61 | $334.57 | 3,532,782 |
December 05 2025 | $335.56 | $336.95 | $335.03 | $335.55 | 3,340,543 |
December 04 2025 | $335.24 | $335.34 | $333.60 | $335.09 | 3,587,799 |
December 03 2025 | $332.77 | $335.07 | $332.42 | $334.56 | 3,779,878 |
December 02 2025 | $333.66 | $334.36 | $332.19 | $333.07 | 2,920,009 |
December 01 2025 | $331.98 | $334.10 | $331.77 | $332.67 | 4,170,530 |
November 28 2025 | $333.41 | $334.42 | $332.87 | $334.31 | 2,287,640 |
November 26 2025 | $331.34 | $333.50 | $330.98 | $332.45 | 2,745,511 |
November 25 2025 | $326.69 | $330.68 | $324.82 | $330.19 | 3,654,291 |
