VTI returned 29.6% between May 22, 2025 and May 22, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 22 2026 | $366.81 | $368.30 | $366.09 | $366.79 | 2,647,245 |
May 21 2026 | $362.80 | $366.07 | $362.13 | $365.09 | 2,766,256 |
May 20 2026 | $361.20 | $364.39 | $360.20 | $364.19 | 3,152,983 |
May 19 2026 | $360.65 | $361.97 | $358.80 | $360.06 | 3,169,353 |
May 18 2026 | $363.34 | $364.07 | $359.98 | $362.36 | 3,577,589 |
May 15 2026 | $364.53 | $364.93 | $362.28 | $362.74 | 3,403,989 |
May 14 2026 | $365.50 | $368.25 | $365.42 | $367.40 | 2,931,653 |
May 13 2026 | $363.22 | $365.40 | $361.36 | $364.71 | 3,305,266 |
May 12 2026 | $362.52 | $363.16 | $359.62 | $362.79 | 3,067,454 |
May 11 2026 | $362.61 | $364.48 | $362.42 | $363.63 | 3,672,228 |
May 08 2026 | $362.01 | $363.13 | $361.47 | $362.87 | 2,867,447 |
May 07 2026 | $362.62 | $362.72 | $359.38 | $360.20 | 3,500,894 |
May 06 2026 | $359.46 | $362.27 | $359.12 | $361.86 | 3,794,293 |
May 05 2026 | $355.79 | $357.58 | $355.77 | $356.99 | 2,722,213 |
May 04 2026 | $355.08 | $356.17 | $352.53 | $353.98 | 3,012,428 |
May 01 2026 | $355.56 | $357.15 | $355.08 | $355.29 | 3,752,007 |
April 30 2026 | $351.55 | $354.69 | $350.02 | $354.18 | 2,723,427 |
April 29 2026 | $350.46 | $350.69 | $348.67 | $350.21 | 2,742,515 |
April 28 2026 | $351.19 | $351.61 | $349.49 | $350.63 | 3,071,572 |
April 27 2026 | $352.00 | $352.81 | $351.28 | $352.53 | 2,814,186 |
April 24 2026 | $350.87 | $352.37 | $349.67 | $352.05 | 2,705,683 |
April 23 2026 | $350.52 | $351.69 | $346.55 | $349.80 | 3,366,712 |
April 22 2026 | $350.31 | $351.31 | $349.95 | $351.22 | 2,486,041 |
April 21 2026 | $351.05 | $351.74 | $347.17 | $347.84 | 4,910,091 |
April 20 2026 | $349.90 | $350.61 | $348.84 | $350.21 | 4,054,133 |