VTI has returned 37.5% since January 1, 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of August 11 2025 | $313.33 | $317.94 | $311.82 | $316.47 | 17,242,829 |
Week of August 04 2025 | $307.58 | $313.40 | $307.58 | $313.03 | 17,692,014 |
Week of July 28 2025 | $314.20 | $314.84 | $304.40 | $305.74 | 24,803,465 |
Week of July 21 2025 | $309.94 | $313.93 | $308.23 | $313.69 | 16,188,141 |
Week of July 14 2025 | $306.74 | $310.20 | $304.00 | $309.09 | 16,444,147 |
Week of July 07 2025 | $306.99 | $308.93 | $304.22 | $307.02 | 16,101,167 |
Week of June 30 2025 | $303.74 | $308.40 | $302.60 | $308.03 | 13,783,517 |
Week of June 23 2025 | $292.61 | $303.34 | $291.09 | $302.40 | 15,067,210 |
Week of June 16 2025 | $294.56 | $296.47 | $291.84 | $292.55 | 10,928,875 |
Week of June 09 2025 | $294.57 | $297.17 | $291.96 | $292.69 | 15,124,789 |
Week of June 02 2025 | $288.47 | $294.99 | $286.71 | $294.23 | 14,403,121 |
Week of May 26 2025 | $287.59 | $290.94 | $285.99 | $289.01 | 12,424,313 |
Week of May 19 2025 | $288.59 | $292.24 | $282.15 | $284.18 | 14,671,929 |
Week of May 12 2025 | $285.92 | $291.87 | $283.51 | $291.70 | 18,457,407 |
Week of May 05 2025 | $275.82 | $280.02 | $272.76 | $277.13 | 12,894,817 |
Week of April 28 2025 | $270.20 | $278.76 | $265.45 | $277.96 | 15,165,183 |
Week of April 21 2025 | $255.46 | $270.08 | $249.19 | $269.83 | 22,876,724 |
Week of April 14 2025 | $265.63 | $265.93 | $254.68 | $257.97 | 16,416,754 |
Week of April 07 2025 | $239.28 | $267.67 | $235.71 | $260.95 | 51,812,596 |
Week of March 31 2025 | $269.46 | $278.41 | $247.43 | $247.72 | 36,699,803 |
Week of March 24 2025 | $280.41 | $283.24 | $272.23 | $272.61 | 14,500,598 |
Week of March 17 2025 | $274.93 | $279.55 | $273.54 | $277.04 | 15,608,747 |
Week of March 10 2025 | $277.61 | $278.46 | $268.44 | $275.19 | 23,263,996 |
Week of March 03 2025 | $292.00 | $292.80 | $276.30 | $281.50 | 26,652,568 |
Week of February 24 2025 | $295.03 | $295.41 | $285.48 | $291.05 | 17,014,959 |
