The lowest closing price for VTI in 2020 was $102.15, on March 23, 2020. It was up 20.3% for the year. The latest price is $366.79.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $180.00 | $181.04 | $179.53 | $180.82 | 3,746,410 |
December 30 2020 | $180.14 | $180.58 | $179.86 | $180.00 | 4,314,032 |
December 29 2020 | $181.03 | $181.11 | $179.13 | $179.51 | 4,606,179 |
December 28 2020 | $180.78 | $180.79 | $180.04 | $180.27 | 3,780,480 |
December 24 2020 | $179.19 | $179.30 | $178.59 | $179.13 | 1,744,035 |
December 23 2020 | $179.18 | $179.70 | $178.72 | $178.83 | 3,451,397 |
December 22 2020 | $178.86 | $179.02 | $177.84 | $178.53 | 4,338,732 |
December 21 2020 | $177.28 | $178.90 | $175.63 | $178.49 | 5,011,894 |
December 18 2020 | $179.85 | $179.94 | $177.84 | $179.01 | 4,542,076 |
December 17 2020 | $178.96 | $179.52 | $178.77 | $179.52 | 4,132,796 |
December 16 2020 | $178.08 | $178.57 | $177.55 | $178.12 | 2,983,891 |
December 15 2020 | $176.90 | $177.90 | $176.15 | $177.87 | 3,229,233 |
December 14 2020 | $177.36 | $177.83 | $175.41 | $175.47 | 3,530,473 |
December 11 2020 | $175.39 | $176.14 | $174.50 | $175.97 | 3,463,002 |
December 10 2020 | $175.18 | $176.64 | $174.61 | $176.28 | 3,223,497 |
December 09 2020 | $178.15 | $178.24 | $175.35 | $176.02 | 4,470,461 |
December 08 2020 | $176.39 | $178.01 | $176.35 | $177.77 | 3,448,990 |
December 07 2020 | $177.00 | $177.19 | $176.37 | $177.00 | 4,319,741 |
December 04 2020 | $175.80 | $177.20 | $175.79 | $177.20 | 4,401,562 |
December 03 2020 | $175.17 | $176.08 | $174.89 | $175.44 | 4,408,618 |
December 02 2020 | $174.36 | $175.14 | $173.76 | $175.09 | 3,831,384 |
December 01 2020 | $175.03 | $175.61 | $174.55 | $174.94 | 3,868,707 |
November 30 2020 | $174.00 | $174.07 | $171.67 | $172.75 | 3,721,753 |
November 27 2020 | $174.07 | $174.29 | $173.65 | $174.12 | 1,742,522 |
November 25 2020 | $173.44 | $173.65 | $172.63 | $173.50 | 3,459,403 |
Daily pricing data for VTI dates back to 5/31/2001, and may be incomplete.