VTIAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Dec 19, 2024	32.14	32.14	32.14	32.14	32.14	-0.25%
Dec 18, 2024	32.22	32.22	32.22	32.22	32.22	-2.04%
Dec 17, 2024	32.89	32.89	32.89	32.89	32.89	-0.51%
Dec 16, 2024	33.06	33.06	33.06	33.06	33.06	-0.33%
Dec 13, 2024	33.17	33.17	33.17	33.17	33.17	-0.21%
Dec 12, 2024	33.24	33.24	33.24	33.24	33.24	-0.81%
Dec 11, 2024	33.51	33.51	33.51	33.51	33.51	0.54%
Dec 10, 2024	33.33	33.33	33.33	33.33	33.33	-0.86%
Dec 9, 2024	33.62	33.62	33.62	33.62	33.62	0.30%
Dec 6, 2024	33.52	33.52	33.52	33.52	33.52	-0.06%
Dec 5, 2024	33.54	33.54	33.54	33.54	33.54	0.42%
Dec 4, 2024	33.40	33.40	33.40	33.40	33.40	0.09%
Dec 3, 2024	33.37	33.37	33.37	33.37	33.37	0.51%
Dec 2, 2024	33.20	33.20	33.20	33.20	33.20	0.36%
Nov 29, 2024	33.08	33.08	33.08	33.08	33.08	0.95%
Nov 27, 2024	32.77	32.77	32.77	32.77	32.77	0.34%
Nov 26, 2024	32.66	32.66	32.66	32.66	32.66	-0.52%
Nov 25, 2024	32.83	32.83	32.83	32.83	32.83	0.40%
Nov 22, 2024	32.70	32.70	32.70	32.70	32.70	0.21%
Nov 21, 2024	32.63	32.63	32.63	32.63	32.63	0.09%
Nov 20, 2024	32.60	32.60	32.60	32.60	32.60	-0.31%
Nov 19, 2024	32.70	32.70	32.70	32.70	32.70	0.06%
Nov 18, 2024	32.68	32.68	32.68	32.68	32.68	0.83%
Nov 15, 2024	32.41	32.41	32.41	32.41	32.41	-0.49%
Nov 14, 2024	32.57	32.57	32.57	32.57	32.57	-0.06%
Nov 13, 2024	32.59	32.59	32.59	32.59	32.59	-0.70%
Nov 12, 2024	32.82	32.82	32.82	32.82	32.82	-1.59%
Nov 11, 2024	33.35	33.35	33.35	33.35	33.35	-0.18%
Nov 8, 2024	33.41	33.41	33.41	33.41	33.41	-1.33%
Nov 7, 2024	33.86	33.86	33.86	33.86	33.86	1.44%
Nov 6, 2024	33.38	33.38	33.38	33.38	33.38	-1.01%
Nov 5, 2024	33.72	33.72	33.72	33.72	33.72	1.14%
Nov 4, 2024	33.34	33.34	33.34	33.34	33.34	0.21%
Nov 1, 2024	33.27	33.27	33.27	33.27	33.27	0.33%
Oct 31, 2024	33.16	33.16	33.16	33.16	33.16	-0.81%
Oct 30, 2024	33.43	33.43	33.43	33.43	33.43	-0.59%
Oct 29, 2024	33.63	33.63	33.63	33.63	33.63	-0.21%
Oct 28, 2024	33.70	33.70	33.70	33.70	33.70	0.57%
Oct 25, 2024	33.51	33.51	33.51	33.51	33.51	-0.24%
Oct 24, 2024	33.59	33.59	33.59	33.59	33.59	0.15%
Oct 23, 2024	33.54	33.54	33.54	33.54	33.54	-0.80%
Oct 22, 2024	33.81	33.81	33.81	33.81	33.81	-0.56%
Oct 21, 2024	34.00	34.00	34.00	34.00	34.00	-0.87%
Oct 18, 2024	34.30	34.30	34.30	34.30	34.30	0.76%
Oct 17, 2024	34.04	34.04	34.04	34.04	34.04	-0.12%
Oct 16, 2024	34.08	34.08	34.08	34.08	34.08	0.50%
Oct 15, 2024	33.91	33.91	33.91	33.91	33.91	-1.68%
Oct 14, 2024	34.49	34.49	34.49	34.49	34.49	0.15%
Oct 11, 2024	34.44	34.44	34.44	34.44	34.44	0.47%
Oct 10, 2024	34.28	34.28	34.28	34.28	34.28	-0.06%
Oct 9, 2024	34.30	34.30	34.30	34.30	34.30	-0.15%
Oct 8, 2024	34.35	34.35	34.35	34.35	34.35	-0.72%
Oct 7, 2024	34.60	34.60	34.60	34.60	34.60	-0.35%
Oct 4, 2024	34.72	34.72	34.72	34.72	34.72	0.70%
Oct 3, 2024	34.48	34.48	34.48	34.48	34.48	-0.98%
Oct 2, 2024	34.82	34.82	34.82	34.82	34.82	0.26%
Oct 1, 2024	34.73	34.73	34.73	34.73	34.73	-0.23%
Sep 30, 2024	34.81	34.81	34.81	34.81	34.81	-0.26%
Sep 27, 2024	34.90	34.90	34.90	34.90	34.90	-0.51%
Sep 26, 2024	35.08	35.08	35.08	35.08	35.08	2.42%
Sep 25, 2024	34.25	34.25	34.25	34.25	34.25	-0.52%
Sep 24, 2024	34.43	34.43	34.43	34.43	34.43	1.15%
Sep 23, 2024	34.04	34.04	34.04	34.04	34.04	0.44%
Sep 20, 2024	33.89	33.89	33.89	33.89	33.89	-1.14%
Sep 19, 2024	34.28	34.28	34.28	34.28	34.14	2.05%
Sep 18, 2024	33.59	33.59	33.59	33.59	33.45	-0.36%
Sep 17, 2024	33.71	33.71	33.71	33.71	33.57	-0.21%
Sep 16, 2024	33.78	33.78	33.78	33.78	33.64	0.57%
Sep 13, 2024	33.59	33.59	33.59	33.59	33.45	0.24%
Sep 12, 2024	33.51	33.51	33.51	33.51	33.37	0.96%
Sep 11, 2024	33.19	33.19	33.19	33.19	33.05	0.51%
Sep 10, 2024	33.02	33.02	33.02	33.02	32.88	-0.33%
Sep 9, 2024	33.13	33.13	33.13	33.13	32.99	0.88%
Sep 6, 2024	32.84	32.84	32.84	32.84	32.70	-1.76%
Sep 5, 2024	33.43	33.43	33.43	33.43	33.29	0.21%
Sep 4, 2024	33.36	33.36	33.36	33.36	33.22	-0.30%
Sep 3, 2024	33.46	33.46	33.46	33.46	33.32	-1.82%
Aug 30, 2024	34.08	34.08	34.08	34.08	33.94	0.32%
Aug 29, 2024	33.97	33.97	33.97	33.97	33.83	0.38%
Aug 28, 2024	33.84	33.84	33.84	33.84	33.70	-0.56%
Aug 27, 2024	34.03	34.03	34.03	34.03	33.89	0.41%
Aug 26, 2024	33.89	33.89	33.89	33.89	33.75	-0.38%
Aug 23, 2024	34.02	34.02	34.02	34.02	33.88	1.52%
Aug 22, 2024	33.51	33.51	33.51	33.51	33.37	-0.68%
Aug 21, 2024	33.74	33.74	33.74	33.74	33.60	0.72%
Aug 20, 2024	33.50	33.50	33.50	33.50	33.36	-0.45%
Aug 19, 2024	33.65	33.65	33.65	33.65	33.51	1.08%
Aug 16, 2024	33.29	33.29	33.29	33.29	33.15	0.73%
Aug 15, 2024	33.05	33.05	33.05	33.05	32.91	1.16%
Aug 14, 2024	32.67	32.67	32.67	32.67	32.53	0.12%
Aug 13, 2024	32.63	32.63	32.63	32.63	32.49	1.43%
Aug 12, 2024	32.17	32.17	32.17	32.17	32.04	0.09%
Aug 9, 2024	32.14	32.14	32.14	32.14	32.01	0.31%
Aug 8, 2024	32.04	32.04	32.04	32.04	31.91	1.75%
Aug 7, 2024	31.49	31.49	31.49	31.49	31.36	0.38%
Aug 6, 2024	31.37	31.37	31.37	31.37	31.24	0.64%
Aug 5, 2024	31.17	31.17	31.17	31.17	31.04	-2.53%
Aug 2, 2024	31.98	31.98	31.98	31.98	31.85	-1.72%
Aug 1, 2024	32.54	32.54	32.54	32.54	32.40	-2.16%
Jul 31, 2024	33.26	33.26	33.26	33.26	33.12	1.71%