VTI has returned 72.5% since January 1, 2021.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 2026 | $333.96 | $339.07 | $312.50 | $313.09 | 129,223,784 |
February 2026 | $338.49 | $343.22 | $332.15 | $337.71 | 120,248,944 |
January 2026 | $336.10 | $343.34 | $333.55 | $339.51 | 144,353,413 |
December 2025 | $331.98 | $339.26 | $328.67 | $334.22 | 83,002,999 |
November 2025 | $335.00 | $335.14 | $317.54 | $334.31 | 69,399,256 |
October 2025 | $324.99 | $337.05 | $319.71 | $333.43 | 111,049,103 |
September 2025 | $311.78 | $327.49 | $310.57 | $326.22 | 74,811,303 |
August 2025 | $305.30 | $317.61 | $301.75 | $315.43 | 78,853,606 |
July 2025 | $300.40 | $312.10 | $300.17 | $308.19 | 78,613,058 |
June 2025 | $285.96 | $301.88 | $284.22 | $301.29 | 58,624,035 |
May 2025 | $272.06 | $289.70 | $270.38 | $286.49 | 64,857,298 |
April 2025 | $270.70 | $275.99 | $233.66 | $269.63 | 130,498,183 |
March 2025 | $289.46 | $290.26 | $265.59 | $271.63 | 86,089,954 |
February 2025 | $288.88 | $298.79 | $283.00 | $288.52 | 59,360,693 |
January 2025 | $287.04 | $298.09 | $280.32 | $294.08 | 66,190,457 |
December 2024 | $294.80 | $297.40 | $282.84 | $285.42 | 66,918,425 |
November 2024 | $277.35 | $294.88 | $275.72 | $294.37 | 62,058,412 |
October 2024 | $277.82 | $284.39 | $273.76 | $275.88 | 67,070,825 |
September 2024 | $270.90 | $278.29 | $260.25 | $277.98 | 52,846,586 |
August 2024 | $267.42 | $272.59 | $245.65 | $272.44 | 66,499,377 |
July 2024 | $262.76 | $273.26 | $260.27 | $266.76 | 63,279,624 |
June 2024 | $255.17 | $264.64 | $251.68 | $261.81 | 49,481,295 |
May 2024 | $242.30 | $257.38 | $241.46 | $253.99 | 60,987,293 |
April 2024 | $253.87 | $253.93 | $238.51 | $242.45 | 69,262,536 |
March 2024 | $245.90 | $254.12 | $243.83 | $253.46 | 64,908,673 |
