VTIAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Dec 23, 2025	40.57	40.57	40.57	40.57	40.57	0.69%
Dec 22, 2025	40.29	40.29	40.29	40.29	40.29	0.60%
Dec 19, 2025	40.05	40.05	40.05	40.05	40.05	-1.18%
Dec 18, 2025	39.80	39.80	39.80	40.53	39.80	0.80%
Dec 17, 2025	39.49	39.49	39.49	40.21	39.49	-0.59%
Dec 16, 2025	39.72	39.72	39.72	40.45	39.72	-0.66%
Dec 15, 2025	39.99	39.99	39.99	40.72	39.99	0.30%
Dec 12, 2025	39.87	39.87	39.87	40.60	39.87	-0.59%
Dec 11, 2025	40.11	40.11	40.11	40.84	40.11	0.20%
Dec 10, 2025	40.03	40.03	40.03	40.76	40.03	1.14%
Dec 9, 2025	39.58	39.58	39.58	40.30	39.58	-0.22%
Dec 8, 2025	39.66	39.66	39.66	40.39	39.66	-0.17%
Dec 5, 2025	39.73	39.73	39.73	40.46	39.73	0.17%
Dec 4, 2025	39.66	39.66	39.66	40.39	39.66	0.22%
Dec 3, 2025	39.58	39.58	39.58	40.30	39.58	0.30%
Dec 2, 2025	39.46	39.46	39.46	40.18	39.46	0.30%
Dec 1, 2025	39.34	39.34	39.34	40.06	39.34	-0.35%
Nov 28, 2025	39.48	39.48	39.48	40.20	39.48	0.35%
Nov 26, 2025	39.34	39.34	39.34	40.06	39.34	1.09%
Nov 25, 2025	38.92	38.92	38.92	39.63	38.92	0.84%
Nov 24, 2025	38.59	38.59	38.59	39.30	38.59	0.49%
Nov 21, 2025	38.41	38.41	38.41	39.11	38.41	1.03%
Nov 20, 2025	38.01	38.01	38.01	38.71	38.01	-1.35%
Nov 19, 2025	38.53	38.53	38.53	39.24	38.53	-0.28%
Nov 18, 2025	38.64	38.64	38.64	39.35	38.64	-0.98%
Nov 17, 2025	39.03	39.03	39.03	39.74	39.03	-1.10%
Nov 14, 2025	39.46	39.46	39.46	40.18	39.46	-0.25%
Nov 13, 2025	39.56	39.56	39.56	40.28	39.56	-0.98%
Nov 12, 2025	39.95	39.95	39.95	40.68	39.95	0.49%