VTIAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Mar 31, 2026	41.20	41.20	41.20	41.20	-	2.79%
Mar 30, 2026	40.08	40.08	40.08	40.08	40.08	-0.17%
Mar 27, 2026	40.15	40.15	40.15	40.15	40.15	-0.77%
Mar 26, 2026	40.46	40.46	40.46	40.46	40.46	-2.44%
Mar 25, 2026	41.47	41.47	41.47	41.47	41.47	1.57%
Mar 24, 2026	40.83	40.83	40.83	40.83	40.83	-0.39%
Mar 23, 2026	40.99	40.99	40.99	40.99	40.99	1.86%
Mar 20, 2026	40.24	40.24	40.24	40.24	40.24	-2.87%
Mar 19, 2026	41.43	41.43	41.43	41.43	41.39	-0.34%
Mar 18, 2026	41.57	41.57	41.57	41.57	41.53	-1.54%
Mar 17, 2026	42.22	42.22	42.22	42.22	42.18	0.40%
Mar 16, 2026	42.05	42.05	42.05	42.05	42.01	1.87%
Mar 13, 2026	41.28	41.28	41.28	41.28	41.24	-0.91%
Mar 12, 2026	41.66	41.66	41.66	41.66	41.62	-2.09%
Mar 11, 2026	42.55	42.55	42.55	42.55	42.51	-0.12%
Mar 10, 2026	42.60	42.60	42.60	42.60	42.56	0.61%
Mar 9, 2026	42.34	42.34	42.34	42.34	42.30	0.59%
Mar 6, 2026	42.09	42.09	42.09	42.09	42.05	-0.94%
Mar 5, 2026	42.49	42.49	42.49	42.49	42.45	-1.32%
Mar 4, 2026	43.06	43.06	43.06	43.06	43.02	0.37%
Mar 3, 2026	42.90	42.90	42.90	42.90	42.86	-3.53%
Mar 2, 2026	44.47	44.47	44.47	44.47	44.43	-1.46%
Feb 27, 2026	45.13	45.13	45.13	45.13	45.09	-
Feb 26, 2026	45.13	45.13	45.13	45.13	45.09	-0.20%
Feb 25, 2026	45.22	45.22	45.22	45.22	45.18	0.87%
Feb 24, 2026	44.83	44.83	44.83	44.83	44.79	0.70%
Feb 23, 2026	44.52	44.52	44.52	44.52	44.48	-0.56%
Feb 20, 2026	44.77	44.77	44.77	44.77	44.73	1.04%
Feb 19, 2026	44.31	44.31	44.31	44.31	44.27	-0.11%
Feb 18, 2026	44.36	44.36	44.36	44.36	44.32	0.36%
Feb 17, 2026	44.20	44.20	44.20	44.20	44.16	-0.09%
Feb 13, 2026	44.24	44.24	44.24	44.24	44.20	0.27%
Feb 12, 2026	44.12	44.12	44.12	44.12	44.08	-0.99%
Feb 11, 2026	44.56	44.56	44.56	44.56	44.52	0.72%
Feb 10, 2026	44.24	44.24	44.24	44.24	44.20	0.18%
Feb 9, 2026	44.16	44.16	44.16	44.16	44.12	1.47%
Feb 6, 2026	43.52	43.52	43.52	43.52	43.48	2.11%
Feb 5, 2026	42.62	42.62	42.62	42.62	42.58	-1.18%
Feb 4, 2026	43.13	43.13	43.13	43.13	43.09	-0.12%
Feb 3, 2026	43.18	43.18	43.18	43.18	43.14	0.49%
Feb 2, 2026	42.97	42.97	42.97	42.97	42.93	0.26%
Jan 30, 2026	42.86	42.86	42.86	42.86	42.82	-1.47%
Jan 29, 2026	43.50	43.50	43.50	43.50	43.46	0.16%
Jan 28, 2026	43.43	43.43	43.43	43.43	43.39	-0.21%
Jan 27, 2026	43.52	43.52	43.52	43.52	43.48	1.52%
Jan 26, 2026	42.87	42.87	42.87	42.87	42.83	0.40%
Jan 23, 2026	42.70	42.70	42.70	42.70	42.66	0.57%
Jan 22, 2026	42.46	42.46	42.46	42.46	42.42	0.83%
Jan 21, 2026	42.11	42.11	42.11	42.11	42.07	0.91%
Jan 20, 2026	41.73	41.73	41.73	41.73	41.69	-1.21%