VTI has returned 16.4% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 12 2025 | $339.50 | $339.75 | $334.85 | $335.99 | 4,258,897 |
December 11 2025 | $337.88 | $339.94 | $336.44 | $339.87 | 3,818,952 |
December 10 2025 | $336.12 | $339.59 | $335.50 | $338.73 | 5,697,052 |
December 09 2025 | $336.28 | $337.55 | $336.07 | $336.23 | 3,035,694 |
December 08 2025 | $338.20 | $338.20 | $335.60 | $336.57 | 3,532,782 |
December 05 2025 | $337.57 | $338.96 | $337.03 | $337.56 | 3,340,543 |
December 04 2025 | $337.24 | $337.34 | $335.59 | $337.09 | 3,587,799 |
December 03 2025 | $334.76 | $337.07 | $334.41 | $336.56 | 3,779,878 |
December 02 2025 | $335.65 | $336.36 | $334.18 | $335.06 | 2,920,009 |
December 01 2025 | $333.96 | $336.10 | $333.75 | $334.66 | 4,170,530 |
November 28 2025 | $335.40 | $336.42 | $334.86 | $336.31 | 2,288,256 |
November 26 2025 | $333.32 | $335.49 | $332.96 | $334.44 | 2,745,511 |
November 25 2025 | $328.64 | $332.66 | $326.76 | $332.16 | 3,654,291 |
November 24 2025 | $325.51 | $329.19 | $324.94 | $328.64 | 4,167,647 |
November 21 2025 | $321.38 | $326.32 | $319.44 | $323.80 | 4,695,333 |
November 20 2025 | $330.31 | $331.60 | $319.85 | $320.10 | 4,176,047 |
November 19 2025 | $324.65 | $327.61 | $323.35 | $325.28 | 3,538,279 |
November 18 2025 | $324.74 | $326.55 | $321.92 | $324.22 | 5,563,257 |
November 17 2025 | $328.71 | $330.77 | $324.80 | $326.43 | 4,336,687 |
November 14 2025 | $326.57 | $331.85 | $325.62 | $329.86 | 3,669,197 |
November 13 2025 | $334.50 | $334.63 | $329.24 | $329.91 | 4,213,837 |
November 12 2025 | $336.82 | $336.93 | $334.88 | $335.86 | 2,730,897 |
November 11 2025 | $334.34 | $336.05 | $333.75 | $335.74 | 2,506,359 |
November 10 2025 | $333.32 | $335.45 | $332.04 | $334.92 | 3,658,936 |
November 07 2025 | $328.04 | $330.13 | $324.97 | $330.09 | 4,707,092 |
