The highest closing price for VTI last month was $328.95, on September 22. It was up 4.6% for the month. The latest price is $330.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $326.90 | $328.36 | $325.88 | $328.17 | 4,210,946 |
September 29 2025 | $327.69 | $327.81 | $326.28 | $327.10 | 3,711,754 |
September 26 2025 | $324.99 | $326.44 | $324.32 | $326.27 | 3,169,264 |
September 25 2025 | $324.32 | $324.94 | $322.48 | $324.24 | 4,108,104 |
September 24 2025 | $327.99 | $328.00 | $325.37 | $325.98 | 2,956,952 |
September 23 2025 | $329.08 | $329.44 | $326.67 | $327.18 | 3,455,182 |
September 22 2025 | $326.85 | $329.18 | $326.64 | $328.95 | 3,434,786 |
September 19 2025 | $327.40 | $327.94 | $325.92 | $327.53 | 3,610,364 |
September 18 2025 | $326.02 | $327.36 | $325.02 | $326.30 | 3,112,516 |
September 17 2025 | $324.76 | $326.00 | $321.87 | $324.26 | 3,643,222 |
September 16 2025 | $325.41 | $325.50 | $324.02 | $324.55 | 3,709,285 |
September 15 2025 | $324.57 | $325.22 | $324.31 | $324.99 | 3,200,809 |
September 12 2025 | $323.90 | $324.30 | $323.16 | $323.41 | 3,055,581 |
September 11 2025 | $322.01 | $324.16 | $321.62 | $323.88 | 3,577,788 |
September 10 2025 | $321.61 | $322.14 | $320.08 | $320.91 | 3,702,703 |
September 09 2025 | $319.83 | $320.39 | $318.56 | $320.09 | 3,110,528 |
September 08 2025 | $319.55 | $320.03 | $318.82 | $319.68 | 4,149,781 |
September 05 2025 | $320.72 | $321.16 | $316.61 | $318.66 | 3,872,086 |
September 04 2025 | $316.96 | $319.34 | $316.44 | $319.25 | 3,041,972 |
September 03 2025 | $316.16 | $316.86 | $314.98 | $316.45 | 3,161,366 |
September 02 2025 | $313.65 | $315.23 | $312.43 | $315.11 | 4,816,314 |
Daily pricing data for VTI dates back to 5/31/2001, and may be incomplete.
