The closing price for VTI last year was $287.93, on December 31. It was up 24.6% for the year. The latest price is $328.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $289.91 | $290.24 | $287.19 | $287.93 | 3,893,235 |
December 30 2024 | $288.99 | $290.62 | $286.90 | $288.93 | 4,968,522 |
December 27 2024 | $293.41 | $294.01 | $290.09 | $292.16 | 3,636,790 |
December 26 2024 | $294.51 | $295.84 | $293.62 | $295.36 | 4,309,083 |
December 24 2024 | $292.65 | $295.24 | $292.34 | $295.19 | 2,642,219 |
December 23 2024 | $290.63 | $292.28 | $288.65 | $292.09 | 3,704,509 |
December 20 2024 | $285.81 | $292.84 | $285.32 | $290.44 | 3,836,973 |
December 19 2024 | $290.15 | $290.85 | $287.06 | $287.17 | 4,826,208 |
December 18 2024 | $296.86 | $297.62 | $287.14 | $287.58 | 3,890,871 |
December 17 2024 | $297.05 | $297.27 | $296.10 | $296.76 | 3,059,944 |
December 16 2024 | $297.66 | $298.83 | $297.52 | $298.23 | 2,545,400 |
December 13 2024 | $298.08 | $298.36 | $296.20 | $297.02 | 2,279,188 |
December 12 2024 | $298.56 | $298.63 | $297.13 | $297.17 | 2,119,999 |
December 11 2024 | $298.08 | $299.36 | $297.94 | $298.88 | 2,235,306 |
December 10 2024 | $298.08 | $298.08 | $296.17 | $296.49 | 2,557,081 |
December 09 2024 | $299.60 | $299.72 | $297.42 | $297.61 | 2,953,904 |
December 06 2024 | $299.38 | $300.01 | $299.09 | $299.52 | 2,332,856 |
December 05 2024 | $299.67 | $299.82 | $298.60 | $298.69 | 2,183,413 |
December 04 2024 | $298.56 | $299.67 | $298.25 | $299.52 | 3,258,052 |
December 03 2024 | $297.47 | $297.66 | $296.74 | $297.52 | 2,101,218 |
December 02 2024 | $297.39 | $297.84 | $296.89 | $297.52 | 3,583,654 |
November 29 2024 | $296.04 | $297.47 | $295.82 | $296.95 | 1,811,915 |
November 27 2024 | $296.23 | $296.57 | $294.52 | $295.31 | 2,730,493 |
November 26 2024 | $295.54 | $296.48 | $294.98 | $296.15 | 3,292,833 |
November 25 2024 | $295.78 | $296.57 | $294.02 | $295.07 | 3,384,633 |
Daily pricing data for VTI dates back to 5/31/2001, and may be incomplete.
