VTI · PSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | $370.27 | $372.61 | $370.18 | $371.21 | +0.33% | 3.02M |
| Nov 2, 2026 | $373.52 | $375.64 | $369.75 | $370.00 | -0.42% | 6.58M |
| Oct 30, 2026 | $374.25 | $374.49 | $368.89 | $371.57 | -1.76% | 4.68M |
| Oct 29, 2026 | $377.50 | $378.93 | $376.83 | $378.24 | -0.25% | 2.63M |
| Oct 28, 2026 | $378.58 | $379.67 | $377.66 | $379.17 | +0.33% | 2.35M |
| Oct 27, 2026 | $376.65 | $378.54 | $375.56 | $377.92 | +0.62% | 2.37M |
| Oct 26, 2026 | $374.21 | $376.85 | $373.90 | $375.59 | +0.69% | 2.75M |
| Oct 23, 2026 | $373.00 | $374.70 | $372.18 | $373.01 | -0.50% | 3.08M |
| Oct 22, 2026 | $375.95 | $376.63 | $373.55 | $374.90 | -1.12% | 3.15M |
| Oct 21, 2026 | $378.34 | $379.90 | $377.06 | $379.15 | +0.55% | 2.64M |
| Oct 20, 2026 | $375.31 | $378.71 | $374.59 | $377.09 | +0.41% | 2.29M |
| Oct 19, 2026 | $376.17 | $377.48 | $375.18 | $375.54 | +0.39% | 2.84M |
| Oct 16, 2026 | $379.20 | $379.42 | $372.74 | $374.07 | -1.15% | 3.21M |
| Oct 15, 2026 | $375.45 | $378.85 | $374.45 | $378.42 | +0.41% | 2.81M |
| Oct 14, 2026 | $379.64 | $380.36 | $375.51 | $376.88 | -1.16% | 3.26M |
| Oct 13, 2026 | $381.33 | $381.90 | $380.30 | $381.32 | -0.07% | 2.46M |
| Oct 12, 2026 | $382.14 | $382.30 | $381.09 | $381.57 | -0.10% | 1.95M |
| Oct 9, 2026 | $380.92 | $382.45 | $380.22 | $381.94 | +0.63% | 2.69M |
| Oct 8, 2026 | $379.95 | $380.97 | $377.87 | $379.56 | -0.39% | 3.10M |
| Oct 7, 2026 | $380.60 | $381.46 | $379.39 | $381.03 | -0.39% | 2.74M |
| Oct 6, 2026 | $382.19 | $383.85 | $382.00 | $382.54 | +0.51% | 3.04M |
| Oct 5, 2026 | $378.08 | $381.56 | $378.05 | $380.60 | +0.69% | 3.05M |
| Oct 2, 2026 | $378.48 | $379.61 | $376.92 | $377.99 | +0.75% | 2.95M |
| Oct 1, 2026 | $375.36 | $375.98 | $372.59 | $375.18 | +0.25% | 5.19M |
| Sep 30, 2026 | $376.31 | $377.69 | $374.19 | $374.24 | -0.27% | 4.45M |
| Sep 29, 2026 | $376.70 | $376.82 | $374.22 | $375.26 | -0.15% | 3.23M |
| Sep 28, 2026 | $377.25 | $377.85 | $375.01 | $375.84 | -1.03% | 3.94M |
| Sep 25, 2026 | $378.63 | $380.33 | $377.46 | $379.77 | +0.45% | 2.81M |
| Sep 24, 2026 | $376.36 | $378.81 | $376.03 | $378.08 | -0.04% | 2.60M |
| Sep 23, 2026 | $381.09 | $381.24 | $377.81 | $378.23 | -0.80% | 2.58M |
| Sep 22, 2026 | $381.71 | $382.06 | $380.78 | $381.27 | +0.04% | 2.60M |
| Sep 21, 2026 | $377.89 | $381.77 | $377.64 | $381.10 | +1.51% | 3.09M |
| Sep 18, 2026 | $375.94 | $375.94 | $373.75 | $375.43 | +0.02% | 2.29M |
| Sep 17, 2026 | $375.79 | $376.22 | $374.17 | $375.34 | +1.10% | 2.27M |
| Sep 16, 2026 | $373.79 | $374.98 | $368.93 | $371.26 | -0.42% | 3.35M |
| Sep 15, 2026 | $374.29 | $374.67 | $372.20 | $372.84 | -0.49% | 2.83M |
| Sep 14, 2026 | $373.97 | $376.06 | $373.28 | $374.68 | -0.43% | 3.04M |
| Sep 11, 2026 | $376.51 | $377.30 | $375.93 | $376.31 | +0.82% | 2.65M |
| Sep 10, 2026 | $373.10 | $374.54 | $372.75 | $373.24 | -0.62% | 3.31M |
| Sep 9, 2026 | $376.84 | $377.00 | $375.02 | $375.56 | -0.54% | 2.55M |
| Sep 8, 2026 | $379.34 | $379.57 | $377.28 | $377.60 | -0.56% | 4.29M |
| Sep 4, 2026 | $380.21 | $380.68 | $379.13 | $379.73 | -0.32% | 2.63M |
| Sep 3, 2026 | $378.50 | $381.32 | $378.16 | $380.93 | +1.07% | 2.57M |
| Sep 2, 2026 | $375.70 | $377.53 | $375.28 | $376.88 | +0.46% | 2.47M |
| Sep 1, 2026 | $375.80 | $376.82 | $374.15 | $375.17 | -0.79% | 3.16M |
| Aug 31, 2026 | $378.48 | $378.58 | $376.97 | $378.15 | -0.32% | 3.19M |
| Aug 28, 2026 | $381.03 | $382.25 | $378.88 | $379.36 | -0.33% | 2.82M |
| Aug 27, 2026 | $379.50 | $381.20 | $378.86 | $380.63 | +0.63% | 2.91M |
| Aug 26, 2026 | $377.69 | $378.90 | $377.28 | $378.23 | +0.02% | 2.25M |
| Aug 25, 2026 | $378.50 | $378.60 | $376.90 | $378.15 | +0.29% | 2.64M |
| Aug 24, 2026 | $377.92 | $378.00 | $376.48 | $377.07 | -0.31% | 2.97M |
| Aug 21, 2026 | $378.84 | $379.23 | $377.42 | $378.24 | +0.44% | 2.83M |
| Aug 20, 2026 | $378.50 | $379.37 | $376.39 | $376.58 | -0.90% | 3.43M |
| Aug 19, 2026 | $380.71 | $381.67 | $379.57 | $379.99 | +0.25% | 2.69M |
| Aug 18, 2026 | $380.10 | $380.49 | $378.90 | $379.04 | -0.81% | 3.84M |
| Aug 17, 2026 | $383.76 | $384.05 | $382.01 | $382.13 | -0.45% | 3.53M |
| Aug 14, 2026 | $384.67 | $384.90 | $383.33 | $383.85 | -0.12% | 2.31M |
| Aug 13, 2026 | $383.03 | $385.12 | $382.64 | $384.30 | +0.65% | 2.32M |
| Aug 12, 2026 | $382.75 | $382.82 | $381.13 | $381.83 | +0.31% | 2.80M |
| Aug 11, 2026 | $382.51 | $382.60 | $380.19 | $380.65 | — | 3.90M |