VTI has returned 7.3% this quarter.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 25 2025 | $325.22 | $325.84 | $323.38 | $325.14 | 4,108,104 |
September 24 2025 | $328.90 | $328.91 | $326.27 | $326.89 | 2,956,952 |
September 23 2025 | $329.99 | $330.36 | $327.58 | $328.09 | 3,445,393 |
September 22 2025 | $327.76 | $330.10 | $327.54 | $329.86 | 3,434,786 |
September 19 2025 | $328.31 | $328.85 | $326.83 | $328.44 | 3,610,364 |
September 18 2025 | $326.93 | $328.27 | $325.92 | $327.21 | 3,112,516 |
September 17 2025 | $325.66 | $326.91 | $322.77 | $325.16 | 3,643,222 |
September 16 2025 | $326.31 | $326.40 | $324.92 | $325.45 | 3,709,285 |
September 15 2025 | $325.47 | $326.12 | $325.21 | $325.89 | 3,200,809 |
September 12 2025 | $324.80 | $325.20 | $324.06 | $324.31 | 3,055,581 |
September 11 2025 | $322.91 | $325.06 | $322.51 | $324.78 | 3,577,788 |
September 10 2025 | $322.50 | $323.04 | $320.97 | $321.80 | 3,702,703 |
September 09 2025 | $320.72 | $321.28 | $319.45 | $320.98 | 3,110,528 |
September 08 2025 | $320.44 | $320.92 | $319.71 | $320.57 | 4,149,781 |
September 05 2025 | $321.61 | $322.06 | $317.49 | $319.55 | 3,872,086 |
September 04 2025 | $317.84 | $320.23 | $317.32 | $320.14 | 3,041,972 |
September 03 2025 | $317.04 | $317.75 | $315.86 | $317.33 | 3,161,366 |
September 02 2025 | $314.52 | $316.11 | $313.30 | $315.99 | 4,816,314 |
August 29 2025 | $319.56 | $319.70 | $317.29 | $318.20 | 3,418,766 |
August 28 2025 | $319.43 | $320.40 | $318.50 | $320.10 | 3,236,896 |
August 27 2025 | $317.65 | $319.25 | $317.65 | $318.94 | 5,481,253 |
August 26 2025 | $316.74 | $318.21 | $316.33 | $318.09 | 2,832,023 |
August 25 2025 | $317.58 | $317.97 | $316.60 | $316.65 | 2,792,723 |
August 22 2025 | $313.99 | $318.83 | $313.68 | $318.18 | 3,548,279 |
August 21 2025 | $312.90 | $313.84 | $311.86 | $312.76 | 2,697,032 |
