VTIAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 2, 2026	46.45	46.45	46.45	46.45	-	-
Jun 1, 2026	46.45	46.45	46.45	46.45	46.45	0.48%
May 29, 2026	46.23	46.23	46.23	46.23	46.23	0.15%
May 28, 2026	46.16	46.16	46.16	46.16	46.16	0.20%
May 27, 2026	46.07	46.07	46.07	46.07	46.07	-0.26%
May 26, 2026	46.19	46.19	46.19	46.19	46.19	1.72%
May 22, 2026	45.41	45.41	45.41	45.41	45.41	0.02%
May 21, 2026	45.40	45.40	45.40	45.40	45.40	0.75%
May 20, 2026	45.06	45.06	45.06	45.06	45.06	1.33%
May 19, 2026	44.47	44.47	44.47	44.47	44.47	-0.83%
May 18, 2026	44.84	44.84	44.84	44.84	44.84	0.43%
May 15, 2026	44.65	44.65	44.65	44.65	44.65	-2.28%
May 14, 2026	45.69	45.69	45.69	45.69	45.69	-0.02%
May 13, 2026	45.70	45.70	45.70	45.70	45.70	0.82%
May 12, 2026	45.33	45.33	45.33	45.33	45.33	-1.05%
May 11, 2026	45.81	45.81	45.81	45.81	45.81	0.15%
May 8, 2026	45.74	45.74	45.74	45.74	45.74	0.66%
May 7, 2026	45.44	45.44	45.44	45.44	45.44	-1.02%
May 6, 2026	45.91	45.91	45.91	45.91	45.91	2.57%
May 5, 2026	44.76	44.76	44.76	44.76	44.76	1.08%
May 4, 2026	44.28	44.28	44.28	44.28	44.28	-0.36%
May 1, 2026	44.44	44.44	44.44	44.44	44.44	-0.27%
Apr 30, 2026	44.56	44.56	44.56	44.56	44.56	1.76%
Apr 29, 2026	43.79	43.79	43.79	43.79	43.79	-0.43%
Apr 28, 2026	43.98	43.98	43.98	43.98	43.98	-0.50%
Apr 27, 2026	44.20	44.20	44.20	44.20	44.20	-0.16%
Apr 24, 2026	44.27	44.27	44.27	44.27	44.27	0.73%
Apr 23, 2026	43.95	43.95	43.95	43.95	43.95	-0.83%
Apr 22, 2026	44.32	44.32	44.32	44.32	44.32	0.50%
Apr 21, 2026	44.10	44.10	44.10	44.10	44.10	-1.41%
Apr 20, 2026	44.73	44.73	44.73	44.73	44.73	-0.38%
Apr 17, 2026	44.90	44.90	44.90	44.90	44.90	1.17%
Apr 16, 2026	44.38	44.38	44.38	44.38	44.38	0.05%
Apr 15, 2026	44.36	44.36	44.36	44.36	44.36	0.09%
Apr 14, 2026	44.32	44.32	44.32	44.32	44.32	0.80%
Apr 13, 2026	43.97	43.97	43.97	43.97	43.97	0.73%
Apr 10, 2026	43.65	43.65	43.65	43.65	43.65	0.11%
Apr 9, 2026	43.60	43.60	43.60	43.60	43.60	-0.09%
Apr 8, 2026	43.64	43.64	43.64	43.64	43.64	4.33%
Apr 7, 2026	41.83	41.83	41.83	41.83	41.83	0.10%
Apr 6, 2026	41.79	41.79	41.79	41.79	41.79	0.43%
Apr 2, 2026	41.61	41.61	41.61	41.61	41.61	-0.64%
Apr 1, 2026	41.88	41.88	41.88	41.88	41.88	1.65%
Mar 31, 2026	41.20	41.20	41.20	41.20	41.20	2.79%
Mar 30, 2026	40.08	40.08	40.08	40.08	40.08	-0.17%
Mar 27, 2026	40.15	40.15	40.15	40.15	40.15	-0.77%
Mar 26, 2026	40.46	40.46	40.46	40.46	40.46	-2.44%
Mar 25, 2026	41.47	41.47	41.47	41.47	41.47	1.57%
Mar 24, 2026	40.83	40.83	40.83	40.83	40.83	-0.39%
Mar 23, 2026	40.99	40.99	40.99	40.99	40.99	1.86%