VTI has returned 10% since January 1, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 02 2026 | $370.39 | $372.24 | $366.18 | $368.76 | 3,122,301 |
July 01 2026 | $369.34 | $371.38 | $367.84 | $369.27 | 2,852,369 |
June 30 2026 | $367.31 | $370.61 | $367.09 | $370.04 | 4,222,172 |
June 29 2026 | $365.15 | $367.39 | $362.55 | $367.12 | 3,829,930 |
June 26 2026 | $360.88 | $364.79 | $359.95 | $362.22 | 2,739,430 |
June 25 2026 | $365.43 | $365.78 | $361.27 | $362.94 | 2,900,613 |
June 24 2026 | $363.74 | $366.06 | $361.59 | $362.61 | 3,035,993 |
June 23 2026 | $362.23 | $365.61 | $361.83 | $362.66 | 3,175,544 |
June 22 2026 | $369.22 | $370.49 | $367.13 | $367.75 | 3,295,194 |
June 18 2026 | $369.50 | $369.56 | $367.28 | $368.93 | 3,413,596 |
June 17 2026 | $369.72 | $370.45 | $364.03 | $364.71 | 4,766,750 |
June 16 2026 | $371.72 | $372.09 | $369.04 | $369.31 | 2,805,769 |
June 15 2026 | $370.73 | $372.57 | $370.48 | $371.46 | 3,560,951 |
June 12 2026 | $365.13 | $366.88 | $362.18 | $365.31 | 3,230,595 |
June 11 2026 | $358.60 | $364.45 | $356.72 | $363.26 | 3,964,236 |
June 10 2026 | $360.83 | $363.51 | $356.87 | $357.01 | 3,389,821 |
June 09 2026 | $365.65 | $367.60 | $355.26 | $362.63 | 4,687,865 |
June 08 2026 | $365.64 | $366.53 | $363.00 | $363.42 | 5,431,922 |
June 05 2026 | $369.92 | $370.12 | $361.42 | $362.34 | 5,205,411 |
June 04 2026 | $369.56 | $372.92 | $369.30 | $372.31 | 3,125,639 |
June 03 2026 | $372.78 | $372.88 | $370.25 | $370.58 | 3,409,585 |
June 02 2026 | $371.81 | $373.63 | $371.56 | $373.29 | 2,700,719 |
June 01 2026 | $371.11 | $373.37 | $370.41 | $372.33 | 6,894,653 |
May 29 2026 | $370.97 | $372.06 | $370.29 | $371.47 | 3,166,305 |
May 28 2026 | $368.47 | $370.85 | $367.69 | $370.59 | 2,959,838 |