The average closing price for VTI all-time is $99.36. The latest price is $312.75.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2025 | $289.55 | $317.94 | $235.71 | $312.76 | 601,765,516 |
2024 | $231.01 | $300.01 | $227.83 | $287.93 | 758,301,708 |
2023 | $185.65 | $234.04 | $182.32 | $232.55 | 775,080,540 |
2022 | $230.19 | $231.74 | $167.91 | $184.50 | 1,139,300,979 |
2021 | $183.11 | $231.48 | $177.84 | $229.26 | 961,974,116 |
2020 | $151.63 | $182.70 | $100.82 | $182.41 | 1,192,193,623 |
2019 | $113.60 | $151.63 | $112.53 | $150.66 | 694,365,492 |
2018 | $122.11 | $135.72 | $107.82 | $115.30 | 795,851,438 |
2017 | $101.10 | $122.42 | $100.52 | $121.67 | 540,232,308 |
2016 | $87.50 | $101.89 | $78.12 | $100.37 | 717,732,928 |
2015 | $89.06 | $93.19 | $78.48 | $88.97 | 762,730,595 |
2014 | $78.64 | $90.08 | $74.23 | $88.65 | 653,494,784 |
2013 | $60.03 | $78.84 | $60.01 | $78.77 | 581,496,078 |
2012 | $51.56 | $60.40 | $50.91 | $59.03 | 477,432,807 |
2011 | $50.53 | $55.21 | $42.78 | $50.69 | 601,831,969 |
2010 | $43.12 | $50.38 | $22.66 | $50.20 | 567,311,628 |
2009 | $33.27 | $43.42 | $24.65 | $42.75 | 844,685,306 |
2008 | $52.65 | $52.79 | $26.72 | $33.16 | 1,050,620,114 |
2007 | $50.28 | $56.45 | $48.15 | $52.63 | 167,395,764 |
2006 | $43.31 | $50.43 | $42.53 | $49.95 | 94,134,600 |
2005 | $40.87 | $44.09 | $38.21 | $43.17 | 69,045,000 |
2004 | $36.32 | $40.87 | $34.70 | $40.61 | 92,010,400 |
2003 | $27.80 | $36.25 | $24.80 | $36.01 | 84,401,210 |
2002 | $34.84 | $35.77 | $23.89 | $27.54 | 87,878,800 |
2001 | $37.26 | $38.40 | $28.32 | $34.64 | 51,723,400 |
Daily pricing data for VTI dates back to 5/31/2001, and may be incomplete.
