VTV has returned 13.7% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 04 2025 | $190.50 | $190.94 | $190.02 | $190.57 | 3,485,301 |
December 03 2025 | $189.23 | $190.73 | $189.05 | $190.59 | 3,254,026 |
December 02 2025 | $189.28 | $189.41 | $188.27 | $188.85 | 3,097,800 |
December 01 2025 | $189.75 | $190.55 | $189.04 | $189.15 | 3,074,900 |
November 28 2025 | $189.43 | $190.73 | $189.35 | $190.48 | 1,434,100 |
November 26 2025 | $188.21 | $189.86 | $188.04 | $189.23 | 2,752,000 |
November 25 2025 | $186.12 | $188.28 | $186.00 | $188.02 | 4,515,200 |
November 24 2025 | $185.68 | $186.23 | $184.63 | $185.30 | 6,141,000 |
November 21 2025 | $183.65 | $186.32 | $183.31 | $185.41 | 10,862,300 |
November 20 2025 | $186.00 | $186.73 | $182.81 | $182.89 | 8,354,600 |
November 19 2025 | $184.90 | $185.31 | $183.89 | $184.61 | 4,889,500 |
November 18 2025 | $184.56 | $186.10 | $184.18 | $185.04 | 8,845,200 |
November 17 2025 | $186.96 | $187.45 | $184.58 | $185.06 | 6,068,000 |
November 14 2025 | $186.93 | $187.90 | $186.09 | $187.15 | 5,027,100 |
November 13 2025 | $189.28 | $189.60 | $187.33 | $187.53 | 4,890,500 |
November 12 2025 | $188.70 | $189.97 | $188.61 | $189.43 | 3,236,200 |
November 11 2025 | $187.32 | $188.76 | $187.13 | $188.52 | 3,207,800 |
November 10 2025 | $186.55 | $187.28 | $185.59 | $186.98 | 4,209,800 |
November 07 2025 | $184.80 | $186.19 | $184.35 | $186.16 | 4,826,100 |
November 06 2025 | $185.00 | $185.77 | $184.53 | $184.97 | 3,909,300 |
November 05 2025 | $184.46 | $185.82 | $184.24 | $185.21 | 2,485,800 |
November 04 2025 | $183.78 | $184.66 | $183.48 | $184.32 | 3,065,400 |
November 03 2025 | $185.55 | $185.75 | $183.47 | $184.88 | 4,206,900 |
October 31 2025 | $185.00 | $186.23 | $184.73 | $185.76 | 3,812,200 |
October 30 2025 | $185.32 | $187.32 | $185.32 | $185.60 | 4,441,800 |
