The highest closing price for VTI last month was $384.30, on August 13. It was up 2.3% for the month. The latest price is $379.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2026 | $378.48 | $378.58 | $376.97 | $378.15 | 3,186,196 |
August 28 2026 | $381.03 | $382.25 | $378.88 | $379.36 | 2,819,302 |
August 27 2026 | $379.50 | $381.20 | $378.86 | $380.63 | 2,913,400 |
August 26 2026 | $377.69 | $378.90 | $377.28 | $378.23 | 2,254,684 |
August 25 2026 | $378.50 | $378.60 | $376.90 | $378.15 | 2,644,274 |
August 24 2026 | $377.92 | $378.00 | $376.48 | $377.07 | 2,966,507 |
August 21 2026 | $378.84 | $379.23 | $377.42 | $378.24 | 2,832,210 |
August 20 2026 | $378.50 | $379.37 | $376.39 | $376.58 | 3,428,107 |
August 19 2026 | $380.71 | $381.67 | $379.57 | $379.99 | 2,688,145 |
August 18 2026 | $380.10 | $380.49 | $378.90 | $379.04 | 3,842,180 |
August 17 2026 | $383.76 | $384.05 | $382.01 | $382.13 | 3,529,814 |
August 14 2026 | $384.67 | $384.90 | $383.33 | $383.85 | 2,306,088 |
August 13 2026 | $383.03 | $385.12 | $382.64 | $384.30 | 2,324,186 |
August 12 2026 | $382.75 | $382.82 | $381.13 | $381.83 | 2,795,932 |
August 11 2026 | $382.51 | $382.60 | $380.19 | $380.65 | 3,900,056 |
August 10 2026 | $381.63 | $382.66 | $381.10 | $381.63 | 5,170,871 |
August 07 2026 | $380.69 | $382.07 | $379.93 | $381.78 | 2,317,869 |
August 06 2026 | $379.82 | $380.94 | $378.64 | $379.07 | 3,090,038 |
August 05 2026 | $382.82 | $383.29 | $379.56 | $379.65 | 2,840,721 |
August 04 2026 | $375.35 | $381.74 | $375.30 | $380.82 | 3,302,432 |
August 03 2026 | $369.50 | $374.26 | $369.00 | $373.84 | 3,429,584 |
Daily pricing data for VTI dates back to 5/31/2001, and may be incomplete.