VTI has returned 27.4% since January 1, 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of June 16 2025 | $295.45 | $297.37 | $293.58 | $294.11 | 8,229,766 |
Week of June 09 2025 | $295.46 | $298.07 | $292.84 | $293.57 | 15,124,789 |
Week of June 02 2025 | $289.34 | $295.88 | $287.58 | $295.12 | 14,403,121 |
Week of May 26 2025 | $288.46 | $291.82 | $286.86 | $289.88 | 12,424,313 |
Week of May 19 2025 | $289.46 | $293.13 | $283.00 | $285.04 | 14,671,929 |
Week of May 12 2025 | $286.78 | $292.75 | $284.37 | $292.58 | 18,457,407 |
Week of May 05 2025 | $276.65 | $280.87 | $273.58 | $277.97 | 12,894,817 |
Week of April 28 2025 | $271.02 | $279.60 | $266.25 | $278.80 | 15,165,183 |
Week of April 21 2025 | $256.23 | $270.90 | $249.94 | $270.64 | 22,876,724 |
Week of April 14 2025 | $266.43 | $266.73 | $255.45 | $258.75 | 16,416,754 |
Week of April 07 2025 | $240.00 | $268.48 | $236.42 | $261.74 | 51,812,596 |
Week of March 31 2025 | $270.27 | $279.25 | $248.18 | $248.47 | 36,699,803 |
Week of March 24 2025 | $281.26 | $284.09 | $273.05 | $273.43 | 14,500,598 |
Week of March 17 2025 | $275.76 | $280.39 | $274.37 | $277.87 | 15,608,747 |
Week of March 10 2025 | $278.45 | $279.30 | $269.25 | $276.02 | 23,263,996 |
Week of March 03 2025 | $292.88 | $293.69 | $277.14 | $282.35 | 26,652,568 |
Week of February 24 2025 | $295.92 | $296.30 | $286.34 | $291.93 | 17,014,959 |
Week of February 17 2025 | $301.31 | $302.33 | $294.60 | $294.88 | 11,876,973 |
Week of February 10 2025 | $298.51 | $301.49 | $295.20 | $300.78 | 14,071,110 |
Week of February 03 2025 | $292.29 | $300.60 | $291.67 | $296.96 | 16,397,651 |
Week of January 27 2025 | $293.97 | $301.54 | $293.41 | $297.55 | 16,888,457 |
Week of January 20 2025 | $296.71 | $301.61 | $295.87 | $300.24 | 12,415,984 |
Week of January 13 2025 | $284.00 | $296.08 | $283.63 | $295.16 | 15,985,716 |
Week of January 06 2025 | $294.17 | $295.85 | $285.22 | $286.29 | 14,370,658 |
Week of December 30 2024 | $289.86 | $292.32 | $286.34 | $292.03 | 15,391,399 |
