VTIAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 20, 2025	33.90	33.90	33.90	33.90	33.90	0.44%
Feb 19, 2025	33.75	33.75	33.75	33.75	33.75	-0.65%
Feb 18, 2025	33.97	33.97	33.97	33.97	33.97	0.71%
Feb 14, 2025	33.73	33.73	33.73	33.73	33.73	0.12%
Feb 13, 2025	33.69	33.69	33.69	33.69	33.69	1.17%
Feb 12, 2025	33.30	33.30	33.30	33.30	33.30	0.15%
Feb 11, 2025	33.25	33.25	33.25	33.25	33.25	0.21%
Feb 10, 2025	33.18	33.18	33.18	33.18	33.18	0.58%
Feb 7, 2025	32.99	32.99	32.99	32.99	32.99	-0.51%
Feb 6, 2025	33.16	33.16	33.16	33.16	33.16	0.39%
Feb 5, 2025	33.03	33.03	33.03	33.03	33.03	0.70%
Feb 4, 2025	32.80	32.80	32.80	32.80	32.80	1.23%
Feb 3, 2025	32.40	32.40	32.40	32.40	32.40	-1.07%
Jan 31, 2025	32.75	32.75	32.75	32.75	32.75	-0.82%
Jan 30, 2025	33.02	33.02	33.02	33.02	33.02	1.10%
Jan 29, 2025	32.66	32.66	32.66	32.66	32.66	0.03%
Jan 28, 2025	32.65	32.65	32.65	32.65	32.65	0.18%
Jan 27, 2025	32.59	32.59	32.59	32.59	32.59	-0.61%
Jan 24, 2025	32.79	32.79	32.79	32.79	32.79	0.55%
Jan 23, 2025	32.61	32.61	32.61	32.61	32.61	0.46%
Jan 22, 2025	32.46	32.46	32.46	32.46	32.46	-0.06%
Jan 21, 2025	32.48	32.48	32.48	32.48	32.48	1.60%
Jan 17, 2025	31.97	31.97	31.97	31.97	31.97	0.44%
Jan 16, 2025	31.83	31.83	31.83	31.83	31.83	0.41%
Jan 15, 2025	31.70	31.70	31.70	31.70	31.70	1.12%
Jan 14, 2025	31.35	31.35	31.35	31.35	31.35	0.74%
Jan 13, 2025	31.12	31.12	31.12	31.12	31.12	-0.58%
Jan 10, 2025	31.30	31.30	31.30	31.30	31.30	-1.67%
Jan 8, 2025	31.83	31.83	31.83	31.83	31.83	-0.22%
Jan 7, 2025	31.90	31.90	31.90	31.90	31.90	-0.28%
Jan 6, 2025	31.99	31.99	31.99	31.99	31.99	0.60%
Jan 3, 2025	31.80	31.80	31.80	31.80	31.80	0.54%
Jan 2, 2025	31.63	31.63	31.63	31.63	31.63	-0.19%
Dec 31, 2024	31.69	31.69	31.69	31.69	31.69	-0.13%
Dec 30, 2024	31.73	31.73	31.73	31.73	31.73	-0.50%
Dec 27, 2024	31.89	31.89	31.89	31.89	31.89	-0.09%
Dec 26, 2024	31.92	31.92	31.92	31.92	31.92	0.13%
Dec 24, 2024	31.88	31.88	31.88	31.88	31.88	0.19%
Dec 23, 2024	31.82	31.82	31.82	31.82	31.82	0.63%
Dec 20, 2024	31.62	31.62	31.62	31.62	31.62	-1.62%
Dec 19, 2024	32.14	32.14	32.14	32.14	31.60	-0.25%
Dec 18, 2024	32.22	32.22	32.22	32.22	31.68	-2.04%
Dec 17, 2024	32.89	32.89	32.89	32.89	32.34	-0.51%
Dec 16, 2024	33.06	33.06	33.06	33.06	32.51	-0.33%
Dec 13, 2024	33.17	33.17	33.17	33.17	32.62	-0.21%
Dec 12, 2024	33.24	33.24	33.24	33.24	32.69	-0.81%
Dec 11, 2024	33.51	33.51	33.51	33.51	32.95	0.54%
Dec 10, 2024	33.33	33.33	33.33	33.33	32.77	-0.86%
Dec 9, 2024	33.62	33.62	33.62	33.62	33.06	0.30%
Dec 6, 2024	33.52	33.52	33.52	33.52	32.96	-0.06%
Dec 5, 2024	33.54	33.54	33.54	33.54	32.98	0.42%
Dec 4, 2024	33.40	33.40	33.40	33.40	32.84	0.09%
Dec 3, 2024	33.37	33.37	33.37	33.37	32.81	0.51%
Dec 2, 2024	33.20	33.20	33.20	33.20	32.65	0.36%
Nov 29, 2024	33.08	33.08	33.08	33.08	32.53	0.95%
Nov 27, 2024	32.77	32.77	32.77	32.77	32.22	0.34%
Nov 26, 2024	32.66	32.66	32.66	32.66	32.12	-0.52%
Nov 25, 2024	32.83	32.83	32.83	32.83	32.28	0.40%
Nov 22, 2024	32.70	32.70	32.70	32.70	32.15	0.21%
Nov 21, 2024	32.63	32.63	32.63	32.63	32.09	0.09%
Nov 20, 2024	32.60	32.60	32.60	32.60	32.06	-0.31%
Nov 19, 2024	32.70	32.70	32.70	32.70	32.15	0.06%
Nov 18, 2024	32.68	32.68	32.68	32.68	32.13	0.83%
Nov 15, 2024	32.41	32.41	32.41	32.41	31.87	-0.49%
Nov 14, 2024	32.57	32.57	32.57	32.57	32.03	-0.06%
Nov 13, 2024	32.59	32.59	32.59	32.59	32.05	-0.70%
Nov 12, 2024	32.82	32.82	32.82	32.82	32.27	-1.59%
Nov 11, 2024	33.35	33.35	33.35	33.35	32.79	-0.18%
Nov 8, 2024	33.41	33.41	33.41	33.41	32.85	-1.33%
Nov 7, 2024	33.86	33.86	33.86	33.86	33.30	1.44%
Nov 6, 2024	33.38	33.38	33.38	33.38	32.82	-1.01%
Nov 5, 2024	33.72	33.72	33.72	33.72	33.16	1.14%
Nov 4, 2024	33.34	33.34	33.34	33.34	32.78	0.21%
Nov 1, 2024	33.27	33.27	33.27	33.27	32.71	0.33%
Oct 31, 2024	33.16	33.16	33.16	33.16	32.61	-0.81%
Oct 30, 2024	33.43	33.43	33.43	33.43	32.87	-0.59%
Oct 29, 2024	33.63	33.63	33.63	33.63	33.07	-0.21%
Oct 28, 2024	33.70	33.70	33.70	33.70	33.14	0.57%
Oct 25, 2024	33.51	33.51	33.51	33.51	32.95	-0.24%
Oct 24, 2024	33.59	33.59	33.59	33.59	33.03	0.15%
Oct 23, 2024	33.54	33.54	33.54	33.54	32.98	-0.80%
Oct 22, 2024	33.81	33.81	33.81	33.81	33.25	-0.56%
Oct 21, 2024	34.00	34.00	34.00	34.00	33.43	-0.87%
Oct 18, 2024	34.30	34.30	34.30	34.30	33.73	0.76%
Oct 17, 2024	34.04	34.04	34.04	34.04	33.47	-0.12%
Oct 16, 2024	34.08	34.08	34.08	34.08	33.51	0.50%
Oct 15, 2024	33.91	33.91	33.91	33.91	33.34	-1.68%
Oct 14, 2024	34.49	34.49	34.49	34.49	33.91	0.15%
Oct 11, 2024	34.44	34.44	34.44	34.44	33.87	0.47%
Oct 10, 2024	34.28	34.28	34.28	34.28	33.71	-0.06%
Oct 9, 2024	34.30	34.30	34.30	34.30	33.73	-0.15%
Oct 8, 2024	34.35	34.35	34.35	34.35	33.78	-0.72%
Oct 7, 2024	34.60	34.60	34.60	34.60	34.02	-0.35%
Oct 4, 2024	34.72	34.72	34.72	34.72	34.14	0.70%
Oct 3, 2024	34.48	34.48	34.48	34.48	33.90	-0.98%
Oct 2, 2024	34.82	34.82	34.82	34.82	34.24	0.26%
Oct 1, 2024	34.73	34.73	34.73	34.73	34.15	-0.23%
Sep 30, 2024	34.81	34.81	34.81	34.81	34.23	-0.26%
Sep 27, 2024	34.90	34.90	34.90	34.90	34.32	-0.51%
Sep 26, 2024	35.08	35.08	35.08	35.08	34.49	2.42%