VTI has returned 596% since January 1, 2008.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 2026 | $371.11 | $373.63 | $355.26 | $362.22 | 71,734,286 |
May 2026 | $354.54 | $372.06 | $351.52 | $371.47 | 64,143,933 |
April 2026 | $321.98 | $353.67 | $317.31 | $353.16 | 75,922,094 |
March 2026 | $333.01 | $338.10 | $309.51 | $319.89 | 142,529,034 |
February 2026 | $337.52 | $342.24 | $331.20 | $336.74 | 120,248,944 |
January 2026 | $335.13 | $342.36 | $332.60 | $338.53 | 144,353,413 |
December 2025 | $331.02 | $338.29 | $327.72 | $333.26 | 83,002,999 |
November 2025 | $334.04 | $334.18 | $316.63 | $333.35 | 69,399,256 |
October 2025 | $324.06 | $336.08 | $318.79 | $332.47 | 111,049,103 |
September 2025 | $310.89 | $326.55 | $309.68 | $325.28 | 74,811,303 |
August 2025 | $304.43 | $316.70 | $300.89 | $314.53 | 78,853,606 |
July 2025 | $299.54 | $311.21 | $299.31 | $307.30 | 78,613,058 |
June 2025 | $285.14 | $301.02 | $283.41 | $300.42 | 58,624,035 |
May 2025 | $271.28 | $288.87 | $269.61 | $285.67 | 64,857,298 |
April 2025 | $269.92 | $275.20 | $232.99 | $268.86 | 130,498,183 |
March 2025 | $288.63 | $289.42 | $264.83 | $270.85 | 86,089,954 |
February 2025 | $288.05 | $297.94 | $282.19 | $287.70 | 59,360,693 |
January 2025 | $286.21 | $297.23 | $279.51 | $293.23 | 66,190,457 |
December 2024 | $293.96 | $296.55 | $282.02 | $284.60 | 66,918,425 |
November 2024 | $276.55 | $294.04 | $274.93 | $293.53 | 62,058,412 |
October 2024 | $277.02 | $283.58 | $272.98 | $275.09 | 67,070,825 |
September 2024 | $270.12 | $277.49 | $259.50 | $277.18 | 52,846,586 |
August 2024 | $266.66 | $271.81 | $244.94 | $271.66 | 66,499,377 |
July 2024 | $262.01 | $272.47 | $259.53 | $265.99 | 63,279,624 |
June 2024 | $254.44 | $263.88 | $250.96 | $261.05 | 49,481,295 |