Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VTI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 252.77 | 0.99 | 0.39% | 252.75 | 253.12 | 251.35 | 2,066,260 |
| Apr 26 2024 | 251.78 | 2.32 | 0.93% | 250.86 | 252.5399 | 250.435 | 3,204,589 |
| Apr 25 2024 | 249.46 | -1.19 | -0.47% | 247.31 | 249.8853 | 246.4332 | 2,411,648 |
| Apr 24 2024 | 250.65 | 0.06 | 0.02% | 251.21 | 251.51 | 249.30 | 2,238,118 |
| Apr 23 2024 | 250.59 | 2.95 | 1.19% | 248.57 | 250.95 | 248.272 | 2,377,101 |
| Apr 22 2024 | 247.64 | 2.41 | 0.98% | 246.59 | 248.88 | 245.38 | 3,107,906 |
| Apr 19 2024 | 245.23 | -1.94 | -0.78% | 247.07 | 247.69 | 244.57 | 3,467,987 |
| Apr 18 2024 | 247.17 | -0.51 | -0.21% | 248.32 | 249.5316 | 246.65 | 2,980,030 |
| Apr 17 2024 | 247.68 | -1.46 | -0.59% | 250.44 | 250.93 | 246.98 | 2,859,220 |
| Apr 16 2024 | 249.14 | -0.75 | -0.30% | 249.89 | 250.65 | 248.47 | 3,383,633 |
| Apr 15 2024 | 249.89 | -3.11 | -1.23% | 255.00 | 255.60 | 249.26 | 4,754,077 |
| Apr 12 2024 | 253.00 | -3.70 | -1.44% | 255.27 | 255.6371 | 252.16 | 3,502,748 |
| Apr 11 2024 | 256.70 | 1.73 | 0.68% | 255.75 | 257.43 | 253.88 | 3,393,775 |
| Apr 10 2024 | 254.97 | -2.88 | -1.12% | 254.72 | 256.04 | 253.92 | 3,243,683 |
| Apr 09 2024 | 257.85 | 0.37 | 0.14% | 258.35 | 258.50 | 255.40 | 2,917,289 |
| Apr 08 2024 | 257.48 | 0.30 | 0.12% | 257.80 | 258.14 | 257.10 | 2,963,523 |
| Apr 05 2024 | 257.18 | 2.57 | 1.01% | 255.11 | 258.20 | 255.00 | 4,062,339 |
| Apr 04 2024 | 254.61 | -3.09 | -1.20% | 259.65 | 259.9858 | 254.44 | 3,059,076 |
| Apr 03 2024 | 257.70 | 0.40 | 0.16% | 256.73 | 258.44 | 256.6575 | 3,156,230 |
| Apr 02 2024 | 257.30 | -2.40 | -0.92% | 257.50 | 257.50 | 256.19 | 3,173,324 |
| Apr 01 2024 | 259.70 | -0.20 | -0.08% | 260.32 | 260.38 | 258.6799 | 3,202,720 |
| Mar 28 2024 | 259.90 | 0.17 | 0.07% | 259.80 | 260.58 | 259.76 | 2,593,776 |
| Mar 27 2024 | 259.73 | 2.27 | 0.88% | 259.13 | 259.85 | 258.01 | 3,887,293 |
| Mar 26 2024 | 257.46 | -0.46 | -0.18% | 258.80 | 258.83 | 257.28 | 2,529,140 |
| Mar 25 2024 | 257.92 | -0.58 | -0.22% | 258.10 | 258.49 | 257.79 | 2,625,901 |
| Mar 22 2024 | 258.50 | -1.64 | -0.63% | 259.19 | 259.45 | 258.34 | 2,392,720 |
| Mar 21 2024 | 260.14 | 1.07 | 0.41% | 260.65 | 261.07 | 260.04 | 3,700,757 |
| Mar 20 2024 | 259.07 | 2.60 | 1.01% | 256.46 | 259.20 | 256.19 | 2,417,581 |
| Mar 19 2024 | 256.47 | 1.47 | 0.58% | 254.43 | 256.55 | 254.1716 | 2,811,953 |
| Mar 18 2024 | 255.00 | 1.29 | 0.51% | 255.58 | 256.21 | 254.81 | 3,309,261 |
| Mar 15 2024 | 253.71 | -1.51 | -0.59% | 253.60 | 254.6482 | 252.70 | 3,176,952 |
| Mar 14 2024 | 255.22 | -0.99 | -0.39% | 256.69 | 256.87 | 253.72 | 3,501,460 |
| Mar 13 2024 | 256.21 | -0.32 | -0.12% | 256.57 | 256.87 | 255.47 | 2,615,096 |
| Mar 12 2024 | 256.53 | 2.51 | 0.99% | 254.99 | 256.74 | 253.65 | 4,336,216 |
| Mar 11 2024 | 254.02 | -0.41 | -0.16% | 253.89 | 254.35 | 252.703 | 3,028,435 |
| Mar 08 2024 | 254.43 | -1.48 | -0.58% | 256.42 | 257.71 | 254.0401 | 3,655,124 |
| Mar 07 2024 | 255.91 | 2.47 | 0.97% | 255.00 | 256.37 | 254.65 | 2,940,313 |
| Mar 06 2024 | 253.44 | 1.49 | 0.59% | 253.87 | 254.51 | 252.68 | 2,475,260 |
| Mar 05 2024 | 251.95 | -2.70 | -1.06% | 253.68 | 253.8599 | 250.91 | 3,102,044 |
| Mar 04 2024 | 254.65 | -0.25 | -0.10% | 254.78 | 255.5818 | 254.532 | 4,920,616 |
| Mar 01 2024 | 254.90 | 2.32 | 0.92% | 253.04 | 255.065 | 252.6847 | 3,648,559 |
| Feb 29 2024 | 252.58 | 1.06 | 0.42% | 252.68 | 253.30 | 251.12 | 2,532,820 |
| Feb 28 2024 | 251.52 | -0.42 | -0.17% | 251.10 | 251.9612 | 250.97 | 2,163,862 |
| Feb 27 2024 | 251.94 | 0.70 | 0.28% | 251.79 | 252.10 | 250.945 | 2,003,861 |
| Feb 26 2024 | 251.24 | -0.76 | -0.30% | 252.02 | 252.44 | 251.202 | 2,582,252 |
| Feb 23 2024 | 252.00 | 0.17 | 0.07% | 252.46 | 252.92 | 251.53 | 2,855,392 |
| Feb 22 2024 | 251.83 | 4.88 | 1.98% | 249.96 | 252.21 | 249.61 | 3,652,325 |
| Feb 21 2024 | 246.95 | 0.05 | 0.02% | 246.05 | 246.99 | 245.13 | 2,134,565 |
| Feb 20 2024 | 246.90 | -1.56 | -0.63% | 247.55 | 247.7508 | 245.76 | 3,425,454 |
| Feb 16 2024 | 248.46 | -1.31 | -0.52% | 249.61 | 250.225 | 248.10 | 2,874,392 |
| Feb 15 2024 | 249.77 | 1.91 | 0.77% | 248.34 | 249.9398 | 248.02 | 2,995,993 |
| Feb 14 2024 | 247.86 | 2.71 | 1.11% | 246.87 | 248.03 | 245.61 | 2,571,309 |
| Feb 13 2024 | 245.15 | -3.99 | -1.60% | 245.61 | 246.32 | 243.35 | 5,786,920 |
| Feb 12 2024 | 249.14 | 0.24 | 0.10% | 249.04 | 250.3359 | 248.72 | 2,753,625 |
| Feb 09 2024 | 248.90 | 1.51 | 0.61% | 247.75 | 249.15 | 247.51 | 2,357,908 |
| Feb 08 2024 | 247.39 | 0.61 | 0.25% | 246.81 | 247.47 | 246.51 | 2,498,423 |
| Feb 07 2024 | 246.78 | 1.93 | 0.79% | 246.00 | 247.09 | 245.385 | 2,291,131 |
| Feb 06 2024 | 244.85 | 0.83 | 0.34% | 244.48 | 245.02 | 243.90 | 2,541,667 |
| Feb 05 2024 | 244.02 | -1.16 | -0.47% | 244.83 | 244.99 | 242.74 | 3,298,273 |
| Feb 02 2024 | 245.18 | 2.08 | 0.86% | 242.96 | 246.01 | 242.6922 | 3,787,652 |
| Feb 01 2024 | 243.10 | 3.23 | 1.35% | 240.90 | 243.10 | 240.04 | 3,678,827 |
| Jan 31 2024 | 239.87 | -4.11 | -1.68% | 242.84 | 243.24 | 239.856 | 3,814,285 |
