VTI has returned -4% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 02 2025 | $277.52 | $279.60 | $276.62 | $278.80 | 3,170,832 |
May 01 2025 | $275.28 | $277.28 | $274.25 | $274.52 | 3,238,000 |
April 30 2025 | $269.11 | $273.52 | $266.25 | $272.82 | 4,039,512 |
April 29 2025 | $270.13 | $273.27 | $270.06 | $272.66 | 2,209,144 |
April 28 2025 | $271.02 | $272.26 | $268.08 | $271.03 | 2,507,695 |
April 25 2025 | $268.86 | $270.90 | $267.41 | $270.64 | 3,220,924 |
April 24 2025 | $263.90 | $269.25 | $263.39 | $268.99 | 3,487,612 |
April 23 2025 | $265.93 | $268.38 | $262.57 | $263.44 | 6,842,692 |
April 22 2025 | $255.62 | $260.21 | $255.27 | $259.03 | 3,802,289 |
April 21 2025 | $256.23 | $256.50 | $249.94 | $252.60 | 5,523,207 |
April 17 2025 | $259.13 | $260.95 | $257.33 | $258.75 | 3,400,998 |
April 16 2025 | $260.77 | $262.59 | $255.45 | $258.21 | 4,295,457 |
April 15 2025 | $264.25 | $266.40 | $263.15 | $263.69 | 4,680,397 |
April 14 2025 | $266.43 | $266.73 | $261.46 | $264.15 | 4,039,902 |
April 11 2025 | $256.71 | $262.75 | $254.67 | $261.74 | 5,007,914 |
April 10 2025 | $261.11 | $261.66 | $249.89 | $257.43 | 7,255,672 |
April 09 2025 | $241.85 | $268.48 | $241.62 | $268.48 | 12,138,002 |
April 08 2025 | $256.50 | $257.71 | $240.05 | $243.75 | 11,064,310 |
April 07 2025 | $240.00 | $257.03 | $236.42 | $247.66 | 16,346,700 |
April 04 2025 | $256.97 | $257.73 | $248.18 | $248.47 | 16,633,692 |
April 03 2025 | $268.01 | $269.37 | $263.70 | $263.96 | 8,137,451 |
April 02 2025 | $272.85 | $279.25 | $272.61 | $277.95 | 2,594,701 |
April 01 2025 | $273.90 | $276.79 | $272.06 | $275.77 | 3,269,917 |
March 31 2025 | $270.27 | $275.58 | $268.73 | $274.84 | 6,064,045 |
March 28 2025 | $278.31 | $278.75 | $273.05 | $273.43 | 3,912,899 |
