VTV has returned 16.1% since January 1, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2026 | $220.79 | $221.16 | $218.73 | $219.95 | 2,280,200 |
July 30 2026 | $219.57 | $220.70 | $218.15 | $220.54 | 2,545,500 |
July 29 2026 | $222.75 | $223.30 | $219.75 | $219.80 | 4,348,700 |
July 28 2026 | $222.37 | $223.58 | $222.13 | $222.99 | 3,608,600 |
July 27 2026 | $221.78 | $222.66 | $220.84 | $221.72 | 4,116,200 |
July 24 2026 | $219.80 | $221.66 | $219.80 | $221.02 | 2,673,300 |
July 23 2026 | $218.96 | $220.36 | $218.80 | $219.86 | 2,376,300 |
July 22 2026 | $219.25 | $220.20 | $218.91 | $219.34 | 1,936,000 |
July 21 2026 | $217.57 | $218.93 | $216.87 | $218.63 | 2,744,000 |
July 20 2026 | $218.48 | $218.84 | $216.61 | $216.95 | 4,635,900 |
July 17 2026 | $218.27 | $220.44 | $217.88 | $217.92 | 2,970,700 |
July 16 2026 | $217.69 | $218.91 | $217.50 | $218.86 | 2,308,000 |
July 15 2026 | $218.74 | $219.05 | $216.90 | $217.49 | 3,224,300 |
July 14 2026 | $219.43 | $220.25 | $218.42 | $218.60 | 3,256,700 |
July 13 2026 | $219.29 | $220.07 | $218.75 | $219.36 | 3,796,500 |
July 10 2026 | $218.87 | $219.48 | $218.14 | $219.20 | 3,070,200 |
July 09 2026 | $218.11 | $219.49 | $218.11 | $218.56 | 3,110,800 |
July 08 2026 | $218.54 | $218.96 | $217.43 | $217.64 | 3,329,200 |
July 07 2026 | $220.23 | $220.70 | $219.04 | $219.57 | 2,162,100 |
July 06 2026 | $219.69 | $220.14 | $218.77 | $219.44 | 2,619,100 |
July 02 2026 | $218.93 | $219.60 | $217.42 | $219.17 | 4,787,800 |
July 01 2026 | $217.16 | $218.68 | $216.69 | $217.38 | 3,459,500 |
June 30 2026 | $218.67 | $218.79 | $217.72 | $217.93 | 4,504,900 |
June 29 2026 | $218.83 | $218.83 | $216.99 | $218.63 | 3,764,300 |
June 26 2026 | $218.68 | $219.70 | $218.10 | $218.39 | 2,367,500 |