VTIAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Mar 29, 2025	33.59	33.59	33.59	33.59	-	-
Mar 28, 2025	33.59	33.59	33.59	33.59	33.59	-1.15%
Mar 27, 2025	33.98	33.98	33.98	33.98	33.98	0.30%
Mar 26, 2025	33.88	33.88	33.88	33.88	33.88	-0.91%
Mar 25, 2025	34.19	34.19	34.19	34.19	34.19	0.21%
Mar 24, 2025	34.12	34.12	34.12	34.12	34.12	0.12%
Mar 21, 2025	34.08	34.08	34.08	34.08	34.08	-0.84%
Mar 20, 2025	34.37	34.37	34.37	34.37	34.27	-0.66%
Mar 19, 2025	34.60	34.60	34.60	34.60	34.50	0.29%
Mar 18, 2025	34.50	34.50	34.50	34.50	34.40	-
Mar 17, 2025	34.50	34.50	34.50	34.50	34.40	1.23%
Mar 14, 2025	34.08	34.08	34.08	34.08	33.98	1.79%
Mar 13, 2025	33.48	33.48	33.48	33.48	33.38	-0.71%
Mar 12, 2025	33.72	33.72	33.72	33.72	33.62	0.66%
Mar 11, 2025	33.50	33.50	33.50	33.50	33.40	-0.03%
Mar 10, 2025	33.51	33.51	33.51	33.51	33.41	-2.27%
Mar 7, 2025	34.29	34.29	34.29	34.29	34.19	0.79%
Mar 6, 2025	34.02	34.02	34.02	34.02	33.92	-0.73%
Mar 5, 2025	34.27	34.27	34.27	34.27	34.17	2.54%
Mar 4, 2025	33.42	33.42	33.42	33.42	33.32	0.18%
Mar 3, 2025	33.36	33.36	33.36	33.36	33.26	0.03%
Feb 28, 2025	33.35	33.35	33.35	33.35	33.25	-0.24%
Feb 27, 2025	33.43	33.43	33.43	33.43	33.33	-1.27%
Feb 26, 2025	33.86	33.86	33.86	33.86	33.76	0.39%
Feb 25, 2025	33.73	33.73	33.73	33.73	33.63	0.54%
Feb 24, 2025	33.55	33.55	33.55	33.55	33.45	-0.47%
Feb 21, 2025	33.71	33.71	33.71	33.71	33.61	-0.56%
Feb 20, 2025	33.90	33.90	33.90	33.90	33.80	0.44%
Feb 19, 2025	33.75	33.75	33.75	33.75	33.65	-0.65%
Feb 18, 2025	33.97	33.97	33.97	33.97	33.87	0.71%
Feb 14, 2025	33.73	33.73	33.73	33.73	33.63	0.12%
Feb 13, 2025	33.69	33.69	33.69	33.69	33.59	1.17%
Feb 12, 2025	33.30	33.30	33.30	33.30	33.20	0.15%
Feb 11, 2025	33.25	33.25	33.25	33.25	33.15	0.21%
Feb 10, 2025	33.18	33.18	33.18	33.18	33.08	0.58%
Feb 7, 2025	32.99	32.99	32.99	32.99	32.89	-0.51%
Feb 6, 2025	33.16	33.16	33.16	33.16	33.06	0.39%
Feb 5, 2025	33.03	33.03	33.03	33.03	32.93	0.70%
Feb 4, 2025	32.80	32.80	32.80	32.80	32.71	1.23%
Feb 3, 2025	32.40	32.40	32.40	32.40	32.31	-1.07%
Jan 31, 2025	32.75	32.75	32.75	32.75	32.66	-0.82%
Jan 30, 2025	33.02	33.02	33.02	33.02	32.92	1.10%
Jan 29, 2025	32.66	32.66	32.66	32.66	32.57	0.03%
Jan 28, 2025	32.65	32.65	32.65	32.65	32.56	0.18%
Jan 27, 2025	32.59	32.59	32.59	32.59	32.50	-0.61%
Jan 24, 2025	32.79	32.79	32.79	32.79	32.70	0.55%
Jan 23, 2025	32.61	32.61	32.61	32.61	32.52	0.46%
Jan 22, 2025	32.46	32.46	32.46	32.46	32.37	-0.06%
Jan 21, 2025	32.48	32.48	32.48	32.48	32.39	1.60%
Jan 17, 2025	31.97	31.97	31.97	31.97	31.88	0.44%