Price alert —
Loading…
Sign in to get a one-time email the moment VTI crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $366.48 | $369.08 | $365.72 | $367.01 | 3.2M |
| 2026-07-16 | $371.55 | $372.56 | $369.19 | $370.58 | 3.2M |
| 2026-07-15 | $372.30 | $372.96 | $370.24 | $372.42 | 2.9M |
| 2026-07-14 | $371.00 | $371.97 | $369.75 | $371.16 | 3.4M |
| 2026-07-13 | $371.59 | $372.22 | $369.25 | $369.78 | 2.9M |
| 2026-07-10 | $372.00 | $372.97 | $369.52 | $372.69 | 2.8M |
| 2026-07-09 | $369.47 | $371.85 | $368.70 | $371.45 | 5.5M |
| 2026-07-08 | $367.61 | $368.58 | $365.31 | $368.25 | 3.9M |
| 2026-07-07 | $371.31 | $371.75 | $368.48 | $369.61 | 2.9M |
| 2026-07-06 | $370.33 | $372.28 | $369.96 | $371.67 | 3.3M |
| 2026-07-02 | $370.39 | $372.24 | $366.18 | $368.76 | 3.1M |
| 2026-07-01 | $369.34 | $371.38 | $367.84 | $369.27 | 2.9M |
| 2026-06-30 | $367.31 | $370.61 | $367.09 | $370.04 | 4.2M |
| 2026-06-29 | $365.15 | $367.39 | $362.55 | $367.12 | 3.8M |
| 2026-06-26 | $360.88 | $364.79 | $359.95 | $362.22 | 2.7M |
| 2026-06-25 | $366.48 | $366.83 | $362.31 | $363.98 | 2.8M |
| 2026-06-24 | $364.79 | $367.12 | $362.63 | $363.65 | 3.0M |
| 2026-06-23 | $363.27 | $366.66 | $362.87 | $363.70 | 3.2M |
| 2026-06-22 | $370.28 | $371.56 | $368.19 | $368.81 | 3.3M |
| 2026-06-18 | $370.56 | $370.62 | $368.34 | $369.99 | 3.4M |
| 2026-06-17 | $370.78 | $371.52 | $365.08 | $365.76 | 4.8M |
| 2026-06-16 | $372.79 | $373.16 | $370.10 | $370.37 | 2.8M |
| 2026-06-15 | $371.80 | $373.64 | $371.55 | $372.53 | 3.6M |
| 2026-06-12 | $366.18 | $367.93 | $363.23 | $366.36 | 3.2M |
| 2026-06-11 | $359.63 | $365.50 | $357.75 | $364.30 | 4.0M |
| 2026-06-10 | $361.87 | $364.56 | $357.90 | $358.04 | 3.4M |
| 2026-06-09 | $366.70 | $368.66 | $356.28 | $363.67 | 4.7M |
| 2026-06-08 | $366.69 | $367.58 | $364.04 | $364.47 | 5.4M |
| 2026-06-05 | $370.98 | $371.18 | $362.46 | $363.38 | 5.2M |
| 2026-06-04 | $370.62 | $373.99 | $370.36 | $373.38 | 3.1M |
| 2026-06-03 | $373.85 | $373.95 | $371.32 | $371.65 | 3.4M |
| 2026-06-02 | $372.88 | $374.70 | $372.63 | $374.36 | 2.7M |
| 2026-06-01 | $372.18 | $374.44 | $371.48 | $373.40 | 6.9M |
| 2026-05-29 | $372.04 | $373.13 | $371.35 | $372.54 | 3.2M |
| 2026-05-28 | $369.53 | $371.92 | $368.75 | $371.66 | 3.0M |
| 2026-05-27 | $369.50 | $370.05 | $368.40 | $369.36 | 3.1M |
| 2026-05-26 | $368.98 | $370.24 | $368.40 | $369.46 | 3.6M |
| 2026-05-22 | $366.81 | $368.30 | $366.09 | $366.79 | 2.6M |
| 2026-05-21 | $362.80 | $366.07 | $362.13 | $365.09 | 2.8M |
| 2026-05-20 | $361.20 | $364.39 | $360.20 | $364.19 | 3.2M |
| 2026-05-19 | $360.65 | $361.97 | $358.80 | $360.06 | 3.2M |
| 2026-05-18 | $363.34 | $364.07 | $359.98 | $362.36 | 3.6M |
| 2026-05-15 | $364.53 | $364.93 | $362.28 | $362.74 | 3.4M |
| 2026-05-14 | $365.50 | $368.25 | $365.42 | $367.40 | 2.9M |
| 2026-05-13 | $363.22 | $365.40 | $361.36 | $364.71 | 3.3M |
| 2026-05-12 | $362.52 | $363.16 | $359.62 | $362.79 | 3.1M |
| 2026-05-11 | $362.61 | $364.48 | $362.42 | $363.63 | 3.7M |
| 2026-05-08 | $362.01 | $363.13 | $361.47 | $362.87 | 2.9M |
| 2026-05-07 | $362.62 | $362.72 | $359.38 | $360.20 | 3.5M |
| 2026-05-06 | $359.46 | $362.27 | $359.12 | $361.86 | 3.8M |
| 2026-05-05 | $355.79 | $357.58 | $355.77 | $356.99 | 2.7M |
| 2026-05-04 | $355.08 | $356.17 | $352.53 | $353.98 | 3.0M |
| 2026-05-01 | $355.56 | $357.15 | $355.08 | $355.29 | 3.8M |
| 2026-04-30 | $351.55 | $354.69 | $350.02 | $354.18 | 2.7M |
| 2026-04-29 | $350.46 | $350.69 | $348.67 | $350.21 | 2.7M |
| 2026-04-28 | $351.19 | $351.61 | $349.49 | $350.63 | 3.1M |
| 2026-04-27 | $352.00 | $352.81 | $351.28 | $352.53 | 2.8M |
| 2026-04-24 | $350.87 | $352.37 | $349.67 | $352.05 | 2.7M |
| 2026-04-23 | $350.52 | $351.69 | $346.55 | $349.80 | 3.4M |
| 2026-04-22 | $350.31 | $351.31 | $349.95 | $351.22 | 2.5M |
| 2026-04-21 | $351.05 | $351.74 | $347.17 | $347.84 | 4.9M |
| 2026-04-20 | $349.90 | $350.61 | $348.84 | $350.21 | 4.1M |
| 2026-04-17 | $348.43 | $351.75 | $348.18 | $350.53 | 4.3M |
| 2026-04-16 | $345.70 | $346.64 | $344.56 | $346.03 | 3.8M |
| 2026-04-15 | $343.25 | $345.41 | $342.61 | $345.24 | 4.0M |
| 2026-04-14 | $339.80 | $342.78 | $339.60 | $342.65 | 3.4M |
| 2026-04-13 | $333.94 | $338.74 | $333.64 | $338.67 | 3.0M |
| 2026-04-10 | $336.13 | $336.55 | $334.57 | $335.05 | 2.6M |
| 2026-04-09 | $333.31 | $336.13 | $332.44 | $335.45 | 3.4M |
| 2026-04-08 | $334.19 | $334.48 | $331.58 | $333.70 | 5.4M |
| 2026-04-07 | $324.22 | $325.58 | $321.47 | $325.43 | 3.6M |
| 2026-04-06 | $323.95 | $325.62 | $323.59 | $325.21 | 4.4M |
| 2026-04-02 | $318.97 | $324.90 | $318.23 | $323.76 | 3.7M |
| 2026-04-01 | $322.91 | $325.09 | $322.28 | $323.24 | 5.5M |
| 2026-03-31 | $315.35 | $321.52 | $314.75 | $320.81 | 6.8M |
| 2026-03-30 | $315.90 | $316.00 | $310.40 | $311.68 | 6.5M |
| 2026-03-27 | $317.27 | $317.47 | $312.50 | $313.09 | 7.0M |
| 2026-03-26 | $322.85 | $324.42 | $319.39 | $319.55 | 4.8M |
| 2026-03-25 | $326.00 | $327.20 | $323.72 | $325.15 | 3.6M |
| 2026-03-24 | $321.66 | $325.13 | $321.35 | $323.18 | 4.4M |
| 2026-03-23 | $325.02 | $327.85 | $323.47 | $324.19 | 7.9M |
| 2026-03-20 | $324.85 | $324.99 | $318.57 | $320.34 | 6.5M |
| 2026-03-19 | $323.66 | $327.01 | $322.76 | $325.44 | 5.2M |
| 2026-03-18 | $329.41 | $330.00 | $325.90 | $326.02 | 3.9M |
| 2026-03-17 | $331.00 | $332.32 | $330.14 | $330.57 | 3.2M |
| 2026-03-16 | $329.22 | $330.97 | $328.57 | $329.46 | 3.8M |
| 2026-03-13 | $329.49 | $331.10 | $325.67 | $326.13 | 6.3M |
| 2026-03-12 | $330.70 | $330.82 | $327.83 | $327.92 | 7.0M |
| 2026-03-11 | $333.91 | $334.94 | $331.66 | $333.24 | 8.6M |
| 2026-03-10 | $334.06 | $336.90 | $332.49 | $333.51 | 7.8M |
| 2026-03-09 | $328.20 | $335.10 | $326.13 | $334.28 | 8.5M |
| 2026-03-06 | $331.91 | $333.15 | $330.00 | $331.41 | 8.6M |
| 2026-03-05 | $336.58 | $338.36 | $333.14 | $336.00 | 8.7M |
| 2026-03-04 | $336.79 | $339.06 | $335.34 | $338.19 | 5.5M |
| 2026-03-03 | $333.08 | $337.00 | $330.19 | $335.73 | 10.8M |
| 2026-03-02 | $335.01 | $340.13 | $334.69 | $339.12 | 7.2M |
| 2026-02-27 | $337.33 | $338.99 | $336.49 | $338.77 | 6.0M |
| 2026-02-26 | $342.00 | $342.13 | $337.90 | $340.49 | 5.0M |
| 2026-02-25 | $340.60 | $342.13 | $340.32 | $341.83 | 4.0M |
| 2026-02-24 | $336.35 | $339.62 | $335.49 | $339.21 | 3.6M |
| 2026-02-23 | $339.50 | $340.46 | $335.44 | $336.46 | 10.8M |
| 2026-02-20 | $336.99 | $340.71 | $336.82 | $340.27 | 7.1M |
| 2026-02-19 | $337.73 | $338.88 | $336.60 | $338.19 | 4.4M |
| 2026-02-18 | $337.89 | $340.37 | $337.06 | $338.83 | 5.7M |
| 2026-02-17 | $336.11 | $338.18 | $333.57 | $337.07 | 7.1M |
| 2026-02-13 | $336.61 | $338.98 | $334.27 | $336.65 | 8.0M |
| 2026-02-12 | $342.69 | $343.33 | $335.63 | $336.01 | 7.0M |
| 2026-02-11 | $343.95 | $344.30 | $339.92 | $341.47 | 5.1M |
| 2026-02-10 | $343.15 | $343.93 | $341.55 | $341.80 | 3.9M |
| 2026-02-09 | $340.37 | $343.51 | $339.80 | $342.64 | 4.6M |
| 2026-02-06 | $336.07 | $341.70 | $335.97 | $340.96 | 5.1M |
| 2026-02-05 | $335.84 | $337.23 | $333.19 | $333.90 | 8.8M |
| 2026-02-04 | $340.38 | $340.94 | $335.93 | $338.25 | 9.0M |
| 2026-02-03 | $343.02 | $343.40 | $336.91 | $339.85 | 9.1M |
| 2026-02-02 | $339.55 | $343.29 | $339.49 | $342.48 | 6.0M |
| 2026-01-30 | $340.79 | $342.04 | $338.36 | $340.57 | 9.9M |
| 2026-01-29 | $343.54 | $343.83 | $337.69 | $342.29 | 8.9M |
| 2026-01-28 | $344.06 | $344.42 | $342.32 | $343.08 | 5.9M |
| 2026-01-27 | $342.85 | $343.73 | $342.29 | $343.27 | 3.7M |
| 2026-01-26 | $341.15 | $342.67 | $340.80 | $342.03 | 5.0M |
| 2026-01-23 | $340.70 | $341.55 | $339.84 | $340.56 | 4.9M |
| 2026-01-22 | $341.47 | $342.01 | $339.99 | $340.87 | 5.5M |
| 2026-01-21 | $336.19 | $340.71 | $335.44 | $339.08 | 9.8M |
| 2026-01-20 | $336.72 | $338.63 | $334.67 | $335.11 | 13.1M |