VTI has returned 7.9% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 11 2025 | $313.33 | $313.93 | $311.82 | $312.31 | 4,106,075 |
August 08 2025 | $311.90 | $313.30 | $311.69 | $313.03 | 2,881,394 |
August 07 2025 | $313.05 | $313.40 | $309.36 | $311.07 | 2,974,369 |
August 06 2025 | $309.55 | $311.58 | $309.05 | $311.25 | 3,226,373 |
August 05 2025 | $310.86 | $311.34 | $308.45 | $309.16 | 4,491,817 |
August 04 2025 | $307.58 | $310.56 | $307.58 | $310.53 | 4,118,061 |
August 01 2025 | $307.98 | $307.98 | $304.40 | $305.74 | 5,607,339 |
July 31 2025 | $314.37 | $314.84 | $310.39 | $310.89 | 4,685,867 |
July 30 2025 | $313.19 | $314.01 | $310.77 | $312.25 | 5,966,789 |
July 29 2025 | $314.34 | $314.50 | $312.24 | $312.61 | 3,745,560 |
July 28 2025 | $314.20 | $314.24 | $312.93 | $313.60 | 4,797,910 |
July 25 2025 | $312.80 | $313.93 | $312.41 | $313.69 | 3,233,210 |
July 24 2025 | $312.50 | $313.14 | $312.20 | $312.30 | 3,661,710 |
July 23 2025 | $311.10 | $312.45 | $310.32 | $312.41 | 3,970,919 |
July 22 2025 | $309.74 | $310.19 | $308.23 | $309.80 | 2,117,256 |
July 21 2025 | $309.94 | $311.04 | $309.27 | $309.44 | 3,205,046 |
July 18 2025 | $310.05 | $310.20 | $308.55 | $309.09 | 2,609,068 |
July 17 2025 | $307.50 | $309.58 | $307.31 | $309.26 | 4,952,997 |
July 16 2025 | $306.86 | $307.55 | $304.00 | $307.26 | 3,069,738 |
July 15 2025 | $309.09 | $309.29 | $306.05 | $306.10 | 3,447,838 |
July 14 2025 | $306.74 | $307.95 | $306.24 | $307.72 | 2,364,506 |
July 11 2025 | $306.88 | $307.64 | $306.15 | $307.02 | 2,909,542 |
July 10 2025 | $307.65 | $308.93 | $306.96 | $308.32 | 2,599,171 |
July 09 2025 | $306.77 | $307.69 | $305.80 | $307.50 | 2,838,786 |
July 08 2025 | $306.09 | $306.50 | $305.18 | $305.58 | 3,497,860 |
