VTI has returned 9.9% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 22 2025 | $313.99 | $318.83 | $313.68 | $318.18 | 3,543,499 |
August 21 2025 | $312.90 | $313.84 | $311.86 | $312.76 | 2,693,070 |
August 20 2025 | $314.57 | $314.57 | $311.24 | $313.84 | 6,190,339 |
August 19 2025 | $316.58 | $316.98 | $314.10 | $314.67 | 4,130,045 |
August 18 2025 | $316.32 | $316.81 | $315.99 | $316.59 | 3,786,396 |
August 15 2025 | $317.94 | $317.94 | $316.01 | $316.47 | 3,434,118 |
August 14 2025 | $316.32 | $317.56 | $316.01 | $317.19 | 3,486,988 |
August 13 2025 | $317.36 | $317.93 | $316.40 | $317.66 | 2,893,615 |
August 12 2025 | $313.72 | $316.24 | $312.98 | $316.13 | 3,342,708 |
August 11 2025 | $313.33 | $313.93 | $311.82 | $312.31 | 4,275,206 |
August 08 2025 | $311.90 | $313.30 | $311.69 | $313.03 | 2,881,394 |
August 07 2025 | $313.05 | $313.40 | $309.36 | $311.07 | 2,974,369 |
August 06 2025 | $309.55 | $311.58 | $309.05 | $311.25 | 3,226,373 |
August 05 2025 | $310.86 | $311.34 | $308.45 | $309.16 | 4,491,817 |
August 04 2025 | $307.58 | $310.56 | $307.58 | $310.53 | 4,118,061 |
August 01 2025 | $307.98 | $307.98 | $304.40 | $305.74 | 5,607,339 |
July 31 2025 | $314.37 | $314.84 | $310.39 | $310.89 | 4,685,867 |
July 30 2025 | $313.19 | $314.01 | $310.77 | $312.25 | 5,966,789 |
July 29 2025 | $314.34 | $314.50 | $312.24 | $312.61 | 3,745,560 |
July 28 2025 | $314.20 | $314.24 | $312.93 | $313.60 | 4,797,910 |
July 25 2025 | $312.80 | $313.93 | $312.41 | $313.69 | 3,233,210 |
July 24 2025 | $312.50 | $313.14 | $312.20 | $312.30 | 3,661,710 |
July 23 2025 | $311.10 | $312.45 | $310.32 | $312.41 | 3,970,919 |
July 22 2025 | $309.74 | $310.19 | $308.23 | $309.80 | 2,117,256 |
July 21 2025 | $309.94 | $311.04 | $309.27 | $309.44 | 3,205,046 |
