VTI returned 83.9% between May 22, 2023 and May 22, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of May 18 2026 | $363.34 | $368.30 | $358.80 | $366.79 | 15,313,426 |
Week of May 11 2026 | $362.61 | $368.25 | $359.62 | $362.74 | 16,380,590 |
Week of May 04 2026 | $355.08 | $363.13 | $352.53 | $362.87 | 15,897,275 |
Week of April 27 2026 | $352.00 | $357.15 | $348.67 | $355.29 | 15,103,707 |
Week of April 20 2026 | $349.90 | $352.37 | $346.55 | $352.05 | 17,522,660 |
Week of April 13 2026 | $333.94 | $351.75 | $333.64 | $350.53 | 18,470,311 |
Week of April 06 2026 | $323.95 | $336.55 | $321.47 | $335.05 | 19,371,807 |
Week of March 30 2026 | $315.90 | $325.09 | $310.40 | $323.76 | 22,468,826 |
Week of March 23 2026 | $324.00 | $326.83 | $312.50 | $313.09 | 27,717,972 |
Week of March 16 2026 | $328.19 | $331.28 | $317.57 | $319.34 | 22,583,741 |
Week of March 09 2026 | $327.17 | $335.85 | $324.65 | $325.11 | 38,212,142 |
Week of March 02 2026 | $333.96 | $339.07 | $328.97 | $330.37 | 40,740,226 |
Week of February 23 2026 | $338.44 | $341.06 | $334.39 | $337.71 | 29,423,954 |
Week of February 16 2026 | $335.06 | $339.65 | $332.53 | $339.21 | 24,283,716 |
Week of February 09 2026 | $339.31 | $343.22 | $333.23 | $335.60 | 28,550,116 |
Week of February 02 2026 | $338.49 | $342.33 | $332.15 | $339.89 | 37,991,158 |
Week of January 26 2026 | $340.08 | $343.34 | $336.64 | $339.51 | 33,343,626 |
Week of January 19 2026 | $335.67 | $340.94 | $333.62 | $339.50 | 33,317,963 |
Week of January 12 2026 | $339.85 | $342.59 | $337.85 | $340.78 | 40,734,233 |
Week of January 05 2026 | $336.94 | $341.87 | $336.79 | $341.33 | 31,780,307 |
Week of December 29 2025 | $337.34 | $338.21 | $333.55 | $335.26 | 16,043,088 |
Week of December 22 2025 | $335.95 | $339.26 | $335.56 | $338.61 | 14,943,312 |
Week of December 15 2025 | $335.97 | $335.99 | $328.67 | $334.22 | 19,051,747 |
Week of December 08 2025 | $336.19 | $337.92 | $332.86 | $333.99 | 20,343,377 |
Week of December 01 2025 | $331.98 | $336.95 | $331.77 | $335.55 | 17,798,759 |