VTV has returned 8.1% since January 1, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 01 2026 | $207.08 | $207.56 | $205.92 | $205.95 | 2,903,300 |
April 30 2026 | $203.55 | $207.02 | $203.53 | $206.78 | 2,816,400 |
April 29 2026 | $203.48 | $203.94 | $202.88 | $203.59 | 1,829,700 |
April 28 2026 | $204.19 | $204.49 | $202.96 | $203.50 | 1,975,200 |
April 27 2026 | $203.44 | $204.78 | $203.28 | $203.46 | 2,003,700 |
April 24 2026 | $204.46 | $204.74 | $203.25 | $203.53 | 1,956,500 |
April 23 2026 | $202.99 | $204.36 | $202.57 | $204.10 | 2,671,200 |
April 22 2026 | $203.92 | $204.41 | $202.52 | $202.87 | 2,108,000 |
April 21 2026 | $204.88 | $205.20 | $202.66 | $202.97 | 2,520,300 |
April 20 2026 | $204.15 | $204.95 | $203.92 | $204.25 | 2,603,000 |
April 17 2026 | $203.01 | $205.05 | $202.90 | $204.24 | 2,224,100 |
April 16 2026 | $201.72 | $202.86 | $201.72 | $202.58 | 2,380,300 |
April 15 2026 | $202.91 | $203.03 | $201.34 | $202.04 | 2,166,700 |
April 14 2026 | $202.12 | $203.19 | $201.30 | $202.96 | 2,026,700 |
April 13 2026 | $200.74 | $202.65 | $200.43 | $202.61 | 2,845,600 |
April 10 2026 | $203.02 | $203.03 | $201.04 | $201.31 | 4,634,600 |
April 09 2026 | $201.18 | $203.47 | $201.18 | $202.95 | 1,948,700 |
April 08 2026 | $200.35 | $202.05 | $199.97 | $201.98 | 2,777,000 |
April 07 2026 | $197.44 | $197.84 | $196.54 | $197.58 | 3,540,400 |
April 06 2026 | $196.87 | $197.85 | $196.53 | $197.84 | 3,373,800 |
April 02 2026 | $195.11 | $197.79 | $194.96 | $196.99 | 4,437,800 |
April 01 2026 | $196.68 | $197.42 | $196.44 | $196.67 | 6,731,300 |
March 31 2026 | $194.70 | $196.56 | $193.70 | $196.20 | 8,335,900 |
March 30 2026 | $195.00 | $195.26 | $192.41 | $193.03 | 6,393,900 |
March 27 2026 | $194.84 | $195.46 | $192.97 | $193.35 | 5,907,600 |