VTIAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 12, 2026	45.81	45.81	45.81	45.81	-	-
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%
Mar 20, 2026	40.24	40.24	40.24	40.24	40.24	-2.87%
Mar 19, 2026	41.43	41.43	41.43	41.43	41.39	-0.34%
Mar 18, 2026	41.57	41.57	41.57	41.57	41.53	-1.54%
Mar 17, 2026	42.22	42.22	42.22	42.22	42.18	0.40%
Mar 16, 2026	42.05	42.05	42.05	42.05	42.01	1.87%
Mar 13, 2026	41.28	41.28	41.28	41.28	41.24	-0.91%
Mar 12, 2026	41.66	41.66	41.66	41.66	41.62	-2.09%
Mar 11, 2026	42.55	42.55	42.55	42.55	42.51	-0.12%
Mar 10, 2026	42.60	42.60	42.60	42.60	42.56	0.61%
Mar 9, 2026	42.34	42.34	42.34	42.34	42.30	0.59%
Mar 6, 2026	42.09	42.09	42.09	42.09	42.05	-0.94%
Mar 5, 2026	42.49	42.49	42.49	42.49	42.45	-1.32%
Mar 4, 2026	43.06	43.06	43.06	43.06	43.02	0.37%
Mar 3, 2026	42.90	42.90	42.90	42.90	42.86	-3.53%