VTV has returned -0.4% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 02 2025 | $168.01 | $169.02 | $167.49 | $168.55 | 2,183,000 |
May 01 2025 | $166.01 | $167.30 | $165.37 | $166.08 | 2,155,300 |
April 30 2025 | $165.47 | $167.00 | $163.34 | $166.48 | 3,442,600 |
April 29 2025 | $164.87 | $166.62 | $164.71 | $166.26 | 2,515,624 |
April 28 2025 | $165.09 | $166.00 | $164.04 | $165.29 | 1,711,478 |
April 25 2025 | $164.78 | $164.97 | $163.34 | $164.75 | 2,109,100 |
April 24 2025 | $163.19 | $165.33 | $162.50 | $165.08 | 1,916,700 |
April 23 2025 | $164.85 | $166.32 | $162.79 | $163.35 | 3,442,100 |
April 22 2025 | $160.14 | $162.67 | $160.05 | $162.33 | 2,782,000 |
April 21 2025 | $161.01 | $161.21 | $157.09 | $158.75 | 3,837,100 |
April 17 2025 | $160.84 | $163.16 | $160.72 | $161.76 | 2,984,500 |
April 16 2025 | $163.27 | $163.98 | $160.41 | $161.38 | 2,828,200 |
April 15 2025 | $164.22 | $165.12 | $163.19 | $163.25 | 2,834,600 |
April 14 2025 | $163.83 | $164.64 | $162.42 | $163.96 | 3,975,600 |
April 11 2025 | $159.24 | $162.72 | $158.01 | $161.83 | 3,828,600 |
April 10 2025 | $161.78 | $161.78 | $155.39 | $159.59 | 7,993,500 |
April 09 2025 | $151.95 | $164.66 | $151.24 | $163.87 | 5,819,100 |
April 08 2025 | $160.51 | $160.69 | $151.58 | $153.67 | 5,902,600 |
April 07 2025 | $152.95 | $160.59 | $150.43 | $155.66 | 10,121,200 |
April 04 2025 | $163.49 | $163.86 | $156.71 | $156.94 | 6,873,800 |
April 03 2025 | $169.55 | $170.38 | $166.75 | $166.84 | 5,798,400 |
April 02 2025 | $171.37 | $173.55 | $171.25 | $173.28 | 3,737,000 |
April 01 2025 | $172.25 | $173.05 | $170.86 | $172.34 | 4,784,100 |
March 31 2025 | $170.04 | $173.50 | $170.04 | $172.74 | 3,605,900 |
March 28 2025 | $172.68 | $173.04 | $170.61 | $170.83 | 3,299,500 |
