VTIAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Mar 9, 2026	42.34	42.34	42.34	42.34	42.34	0.59%
Mar 6, 2026	42.09	42.09	42.09	42.09	42.09	-0.94%
Mar 5, 2026	42.49	42.49	42.49	42.49	42.49	-1.32%
Mar 4, 2026	43.06	43.06	43.06	43.06	43.06	0.37%
Mar 3, 2026	42.90	42.90	42.90	42.90	42.90	-3.53%
Mar 2, 2026	44.47	44.47	44.47	44.47	44.47	-1.46%
Feb 27, 2026	45.13	45.13	45.13	45.13	45.13	-
Feb 26, 2026	45.13	45.13	45.13	45.13	45.13	-0.20%
Feb 25, 2026	45.22	45.22	45.22	45.22	45.22	0.87%
Feb 24, 2026	44.83	44.83	44.83	44.83	44.83	0.70%
Feb 23, 2026	44.52	44.52	44.52	44.52	44.52	-0.56%
Feb 20, 2026	44.77	44.77	44.77	44.77	44.77	1.04%
Feb 19, 2026	44.31	44.31	44.31	44.31	44.31	-0.11%
Feb 18, 2026	44.36	44.36	44.36	44.36	44.36	0.36%
Feb 17, 2026	44.20	44.20	44.20	44.20	44.20	-0.09%
Feb 13, 2026	44.24	44.24	44.24	44.24	44.24	0.27%
Feb 12, 2026	44.12	44.12	44.12	44.12	44.12	-0.99%
Feb 11, 2026	44.56	44.56	44.56	44.56	44.56	0.72%
Feb 10, 2026	44.24	44.24	44.24	44.24	44.24	0.18%
Feb 9, 2026	44.16	44.16	44.16	44.16	44.16	1.47%
Feb 6, 2026	43.52	43.52	43.52	43.52	43.52	2.11%
Feb 5, 2026	42.62	42.62	42.62	42.62	42.62	-1.18%
Feb 4, 2026	43.13	43.13	43.13	43.13	43.13	-0.12%
Feb 3, 2026	43.18	43.18	43.18	43.18	43.18	0.49%
Feb 2, 2026	42.97	42.97	42.97	42.97	42.97	0.26%
Jan 30, 2026	42.86	42.86	42.86	42.86	42.86	-1.47%
Jan 29, 2026	43.50	43.50	43.50	43.50	43.50	0.16%
Jan 28, 2026	43.43	43.43	43.43	43.43	43.43	-0.21%
Jan 27, 2026	43.52	43.52	43.52	43.52	43.52	1.52%
Jan 26, 2026	42.87	42.87	42.87	42.87	42.87	0.40%
Jan 23, 2026	42.70	42.70	42.70	42.70	42.70	0.57%
Jan 22, 2026	42.46	42.46	42.46	42.46	42.46	0.83%
Jan 21, 2026	42.11	42.11	42.11	42.11	42.11	0.91%
Jan 20, 2026	41.73	41.73	41.73	41.73	41.73	-1.21%
Jan 16, 2026	42.24	42.24	42.24	42.24	42.24	0.02%
Jan 15, 2026	42.23	42.23	42.23	42.23	42.23	0.33%
Jan 14, 2026	42.09	42.09	42.09	42.09	42.09	0.26%
Jan 13, 2026	41.98	41.98	41.98	41.98	41.98	-0.40%
Jan 12, 2026	42.15	42.15	42.15	42.15	42.15	0.81%
Jan 9, 2026	41.81	41.81	41.81	41.81	41.81	0.75%
Jan 8, 2026	41.50	41.50	41.50	41.50	41.50	0.02%
Jan 7, 2026	41.49	41.49	41.49	41.49	41.49	-0.46%
Jan 6, 2026	41.68	41.68	41.68	41.68	41.68	0.46%
Jan 5, 2026	41.49	41.49	41.49	41.49	41.49	1.05%
Jan 2, 2026	41.06	41.06	41.06	41.06	41.06	1.31%
Dec 31, 2025	40.53	40.53	40.53	40.53	40.53	-0.25%
Dec 30, 2025	40.63	40.63	40.63	40.63	40.63	0.12%
Dec 29, 2025	40.58	40.58	40.58	40.58	40.58	-0.25%
Dec 26, 2025	40.68	40.68	40.68	40.68	40.68	0.25%
Dec 24, 2025	40.58	40.58	40.58	40.58	40.58	0.02%