The highest closing price for VTI all-time was $383.33, on August 13. The latest price is $374.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2026 | $374.85 | $381.10 | $368.00 | $375.84 | 55,025,250 |
August 2026 | $368.57 | $384.15 | $368.07 | $377.20 | 64,582,596 |
July 2026 | $368.41 | $372.03 | $359.29 | $367.28 | 68,875,043 |
June 2026 | $370.18 | $372.69 | $354.37 | $369.11 | 79,786,388 |
May 2026 | $353.65 | $371.12 | $350.63 | $370.54 | 64,143,933 |
April 2026 | $321.17 | $352.78 | $316.51 | $352.28 | 75,922,094 |
March 2026 | $332.17 | $337.24 | $308.73 | $319.09 | 142,529,034 |
February 2026 | $336.67 | $341.38 | $330.36 | $335.90 | 120,248,944 |
January 2026 | $334.29 | $341.50 | $331.76 | $337.68 | 144,353,413 |
December 2025 | $330.19 | $337.44 | $326.90 | $332.43 | 83,002,999 |
November 2025 | $333.20 | $333.33 | $315.83 | $332.51 | 69,399,256 |
October 2025 | $323.24 | $335.23 | $317.99 | $331.63 | 111,049,103 |
September 2025 | $310.11 | $325.73 | $308.90 | $324.47 | 74,811,303 |
August 2025 | $303.66 | $315.91 | $300.13 | $313.74 | 78,853,606 |
July 2025 | $298.79 | $310.42 | $298.55 | $306.53 | 78,613,058 |
June 2025 | $284.42 | $300.26 | $282.69 | $299.67 | 58,624,035 |
May 2025 | $270.60 | $288.14 | $268.93 | $284.95 | 64,857,298 |
April 2025 | $269.24 | $274.50 | $232.40 | $268.18 | 130,498,183 |
March 2025 | $287.90 | $288.70 | $264.16 | $270.17 | 86,089,954 |
February 2025 | $287.32 | $297.19 | $281.48 | $286.97 | 59,360,693 |
January 2025 | $285.49 | $296.49 | $278.81 | $292.50 | 66,190,457 |
December 2024 | $293.22 | $295.80 | $281.31 | $283.89 | 66,918,425 |
November 2024 | $275.86 | $293.30 | $274.24 | $292.79 | 62,058,412 |
October 2024 | $276.33 | $282.86 | $272.29 | $274.40 | 67,070,825 |
September 2024 | $269.44 | $276.79 | $258.85 | $276.48 | 52,846,586 |
Daily pricing data for VTI dates back to 5/31/2001, and may be incomplete.