The lowest closing price for VTI in 2018 was $107.19, on December 24, 2018. It was down 5.6% for the year. The latest price is $366.79.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $114.07 | $114.39 | $113.09 | $114.30 | 9,414,804 |
December 28 2018 | $114.18 | $114.90 | $112.59 | $113.22 | 11,668,680 |
December 27 2018 | $110.83 | $113.36 | $109.17 | $113.36 | 16,128,460 |
December 26 2018 | $107.77 | $112.41 | $106.88 | $112.35 | 12,512,320 |
December 24 2018 | $109.16 | $109.74 | $107.17 | $107.19 | 14,488,500 |
December 21 2018 | $112.63 | $113.93 | $109.61 | $109.94 | 13,605,030 |
December 20 2018 | $113.52 | $114.30 | $111.11 | $112.33 | 13,120,150 |
December 19 2018 | $115.99 | $117.87 | $113.33 | $114.17 | 8,010,824 |
December 18 2018 | $116.86 | $117.29 | $115.17 | $115.95 | 8,065,590 |
December 17 2018 | $118.00 | $118.55 | $115.27 | $115.99 | 7,193,148 |
December 14 2018 | $119.53 | $120.12 | $118.20 | $118.52 | 4,503,463 |
December 13 2018 | $121.29 | $121.69 | $120.09 | $120.60 | 3,298,447 |
December 12 2018 | $121.72 | $122.42 | $120.86 | $120.89 | 3,720,085 |
December 11 2018 | $121.85 | $121.98 | $119.50 | $120.21 | 3,459,208 |
December 10 2018 | $120.02 | $120.72 | $117.92 | $120.23 | 5,046,755 |
December 07 2018 | $122.81 | $123.64 | $119.68 | $120.10 | 4,986,861 |
December 06 2018 | $121.21 | $123.00 | $119.61 | $123.00 | 6,542,944 |
December 04 2018 | $126.99 | $127.15 | $122.95 | $123.15 | 3,917,715 |
December 03 2018 | $127.85 | $128.20 | $126.45 | $127.31 | 3,655,593 |
November 30 2018 | $124.85 | $125.99 | $124.70 | $125.84 | 2,142,095 |
November 29 2018 | $124.81 | $125.67 | $124.18 | $124.94 | 2,895,020 |
November 28 2018 | $122.89 | $125.18 | $122.34 | $125.18 | 6,061,227 |
November 27 2018 | $121.66 | $122.34 | $121.32 | $122.33 | 2,860,130 |
November 26 2018 | $121.51 | $122.22 | $121.24 | $122.18 | 4,699,685 |
November 23 2018 | $120.12 | $121.01 | $119.95 | $120.31 | 1,300,011 |
Daily pricing data for VTI dates back to 5/31/2001, and may be incomplete.