The highest closing price for VTI in 2020 was $182.96, on December 31, 2020. It was up 20.3% for the year. The latest price is $278.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $182.12 | $183.18 | $181.65 | $182.96 | 3,746,410 |
December 30 2020 | $182.27 | $182.71 | $181.99 | $182.12 | 4,314,032 |
December 29 2020 | $183.17 | $183.25 | $181.25 | $181.64 | 4,606,179 |
December 28 2020 | $182.91 | $182.92 | $182.17 | $182.40 | 3,780,480 |
December 24 2020 | $181.31 | $181.42 | $180.70 | $181.25 | 1,744,035 |
December 23 2020 | $181.29 | $181.82 | $180.84 | $180.95 | 3,451,397 |
December 22 2020 | $180.98 | $181.13 | $179.95 | $180.64 | 4,338,732 |
December 21 2020 | $179.37 | $181.01 | $177.71 | $180.60 | 5,011,894 |
December 18 2020 | $181.98 | $182.06 | $179.95 | $181.13 | 4,542,076 |
December 17 2020 | $181.08 | $181.64 | $180.88 | $181.64 | 4,132,796 |
December 16 2020 | $180.19 | $180.68 | $179.65 | $180.23 | 2,983,891 |
December 15 2020 | $178.99 | $180.00 | $178.23 | $179.97 | 3,229,233 |
December 14 2020 | $179.46 | $179.93 | $177.48 | $177.54 | 3,530,473 |
December 11 2020 | $177.46 | $178.22 | $176.57 | $178.05 | 3,463,002 |
December 10 2020 | $177.25 | $178.73 | $176.67 | $178.36 | 3,223,497 |
December 09 2020 | $180.25 | $180.35 | $177.42 | $178.10 | 4,470,461 |
December 08 2020 | $178.48 | $180.11 | $178.44 | $179.87 | 3,448,990 |
December 07 2020 | $179.09 | $179.28 | $178.46 | $179.09 | 4,319,741 |
December 04 2020 | $177.88 | $179.29 | $177.87 | $179.29 | 4,401,562 |
December 03 2020 | $177.24 | $178.16 | $176.96 | $177.51 | 4,408,618 |
December 02 2020 | $176.42 | $177.21 | $175.82 | $177.16 | 3,831,384 |
December 01 2020 | $177.10 | $177.69 | $176.61 | $177.01 | 3,868,707 |
November 30 2020 | $176.06 | $176.13 | $173.70 | $174.79 | 3,721,753 |
November 27 2020 | $176.13 | $176.35 | $175.70 | $176.17 | 1,742,522 |
November 25 2020 | $175.49 | $175.70 | $174.67 | $175.55 | 3,459,403 |
Daily pricing data for VTI dates back to 5/31/2001, and may be incomplete.
