VTI has returned 20.1% since January 1, 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of May 05 2025 | $276.65 | $278.84 | $276.39 | $277.22 | 2,820,754 |
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 | 51,812,598 |
Week of March 31 2025 | $270.27 | $279.25 | $248.18 | $248.47 | 36,699,806 |
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 |
Week of December 23 2024 | $291.51 | $296.74 | $289.52 | $293.04 | 14,292,601 |
Week of December 16 2024 | $298.56 | $299.73 | $286.18 | $291.31 | 18,159,396 |
Week of December 09 2024 | $300.50 | $300.62 | $297.07 | $297.92 | 12,145,478 |
Week of December 02 2024 | $298.29 | $300.92 | $297.63 | $300.42 | 13,459,193 |
Week of November 25 2024 | $296.67 | $298.37 | $294.91 | $297.85 | 11,219,874 |
Week of November 18 2024 | $288.69 | $294.82 | $287.51 | $294.52 | 13,205,570 |
