Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
VTI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 263.11 | 0.54 | 0.21% | 262.20 | 263.16 | 262.13 | 2,231,847 |
| May 20 2024 | 262.57 | 0.27 | 0.10% | 262.43 | 263.355 | 262.21 | 2,222,384 |
| May 17 2024 | 262.30 | 0.37 | 0.14% | 262.15 | 262.30 | 261.24 | 2,207,772 |
| May 16 2024 | 261.93 | -0.71 | -0.27% | 262.68 | 263.28 | 261.86 | 2,408,891 |
| May 15 2024 | 262.64 | 3.19 | 1.23% | 260.85 | 262.73 | 260.4428 | 2,490,884 |
| May 14 2024 | 259.45 | 1.26 | 0.49% | 258.23 | 259.67 | 258.083 | 2,428,624 |
| May 13 2024 | 258.19 | 0.14 | 0.05% | 259.08 | 259.08 | 257.56 | 1,897,178 |
| May 10 2024 | 258.05 | 0.24 | 0.09% | 258.67 | 259.03 | 257.45 | 1,905,754 |
| May 09 2024 | 257.81 | 1.51 | 0.59% | 256.30 | 257.88 | 256.00 | 2,409,517 |
| May 08 2024 | 256.30 | -0.18 | -0.07% | 255.48 | 256.545 | 255.33 | 2,267,030 |
| May 07 2024 | 256.48 | 0.23 | 0.09% | 256.59 | 257.17 | 256.14 | 1,814,287 |
| May 06 2024 | 256.25 | 2.72 | 1.07% | 254.80 | 256.25 | 254.62 | 2,810,750 |
| May 03 2024 | 253.53 | 2.97 | 1.19% | 253.60 | 254.40 | 252.20 | 2,350,795 |
| May 02 2024 | 250.56 | 2.57 | 1.04% | 250.13 | 250.92 | 247.61 | 2,556,059 |
| May 01 2024 | 247.99 | -0.62 | -0.25% | 248.46 | 251.975 | 247.595 | 3,289,610 |
| Apr 30 2024 | 248.61 | -4.16 | -1.65% | 251.94 | 252.33 | 248.575 | 2,477,029 |
| 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 |
