VTI · PSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $375.35 | $381.74 | $375.30 | $380.82 | +1.87% | 3.30M |
| Aug 3, 2026 | $369.50 | $374.26 | $369.00 | $373.84 | +1.53% | 3.43M |
| Jul 31, 2026 | $367.80 | $369.34 | $363.95 | $368.21 | +0.53% | 3.20M |
| Jul 30, 2026 | $363.81 | $366.58 | $362.64 | $366.27 | +1.62% | 2.88M |
| Jul 29, 2026 | $365.59 | $366.88 | $360.20 | $360.42 | -1.52% | 4.15M |
| Jul 28, 2026 | $365.02 | $366.90 | $363.55 | $365.99 | +0.22% | 2.64M |
| Jul 27, 2026 | $367.68 | $368.32 | $363.61 | $365.18 | +0.10% | 2.87M |
| Jul 24, 2026 | $364.90 | $367.30 | $364.10 | $364.80 | +0.03% | 2.61M |
| Jul 23, 2026 | $365.13 | $366.76 | $363.10 | $364.69 | -1.13% | 3.28M |
| Jul 22, 2026 | $368.81 | $370.16 | $368.57 | $368.87 | -0.16% | 2.39M |
| Jul 21, 2026 | $368.15 | $369.85 | $367.34 | $369.45 | +0.87% | 2.14M |
| Jul 20, 2026 | $368.75 | $369.64 | $366.08 | $366.25 | -0.21% | 2.86M |
| Jul 17, 2026 | $366.48 | $369.08 | $365.72 | $367.01 | -0.96% | 3.16M |
| Jul 16, 2026 | $371.55 | $372.56 | $369.19 | $370.58 | -0.49% | 3.22M |
| Jul 15, 2026 | $372.30 | $372.96 | $370.24 | $372.42 | +0.34% | 2.91M |
| Jul 14, 2026 | $371.00 | $371.97 | $369.75 | $371.16 | +0.37% | 3.40M |
| Jul 13, 2026 | $371.59 | $372.22 | $369.25 | $369.78 | -0.78% | 2.93M |
| Jul 10, 2026 | $372.00 | $372.97 | $369.52 | $372.69 | +0.33% | 2.77M |
| Jul 9, 2026 | $369.47 | $371.85 | $368.70 | $371.45 | +0.87% | 5.48M |
| Jul 8, 2026 | $367.61 | $368.58 | $365.31 | $368.25 | -0.37% | 3.86M |
| Jul 7, 2026 | $371.31 | $371.75 | $368.48 | $369.61 | -0.55% | 2.88M |
| Jul 6, 2026 | $370.33 | $372.28 | $369.96 | $371.67 | +0.79% | 3.27M |
| Jul 2, 2026 | $370.39 | $372.24 | $366.18 | $368.76 | -0.14% | 3.12M |
| Jul 1, 2026 | $369.34 | $371.38 | $367.84 | $369.27 | -0.21% | 2.85M |
| Jun 30, 2026 | $367.31 | $370.61 | $367.09 | $370.04 | +0.80% | 4.22M |
| Jun 29, 2026 | $365.15 | $367.39 | $362.55 | $367.12 | +1.35% | 3.83M |
| Jun 26, 2026 | $360.88 | $364.79 | $359.95 | $362.22 | -0.48% | 2.74M |
| Jun 25, 2026 | $366.48 | $366.83 | $362.31 | $363.98 | +0.09% | 2.90M |
| Jun 24, 2026 | $364.79 | $367.12 | $362.63 | $363.65 | -0.01% | 3.04M |
| Jun 23, 2026 | $363.27 | $366.66 | $362.87 | $363.70 | -1.39% | 3.18M |
| Jun 22, 2026 | $370.28 | $371.56 | $368.19 | $368.81 | -0.32% | 3.30M |
| Jun 18, 2026 | $370.56 | $370.62 | $368.34 | $369.99 | +1.16% | 3.41M |
| Jun 17, 2026 | $370.78 | $371.52 | $365.08 | $365.76 | -1.24% | 4.77M |
| Jun 16, 2026 | $372.79 | $373.16 | $370.10 | $370.37 | -0.58% | 2.81M |
| Jun 15, 2026 | $371.80 | $373.64 | $371.55 | $372.53 | +1.68% | 3.56M |
| Jun 12, 2026 | $366.18 | $367.93 | $363.23 | $366.36 | +0.57% | 3.23M |
| Jun 11, 2026 | $359.63 | $365.50 | $357.75 | $364.30 | +1.75% | 3.96M |
| Jun 10, 2026 | $361.87 | $364.56 | $357.90 | $358.04 | -1.55% | 3.39M |
| Jun 9, 2026 | $366.70 | $368.66 | $356.28 | $363.67 | -0.22% | 4.69M |
| Jun 8, 2026 | $366.69 | $367.58 | $364.04 | $364.47 | +0.30% | 5.43M |
| Jun 5, 2026 | $370.98 | $371.18 | $362.46 | $363.38 | -2.68% | 5.21M |
| Jun 4, 2026 | $370.62 | $373.99 | $370.36 | $373.38 | +0.47% | 3.13M |
| Jun 3, 2026 | $373.85 | $373.95 | $371.32 | $371.65 | -0.72% | 3.41M |
| Jun 2, 2026 | $372.88 | $374.70 | $372.63 | $374.36 | +0.26% | 2.70M |
| Jun 1, 2026 | $372.18 | $374.44 | $371.48 | $373.40 | +0.23% | 6.89M |
| May 29, 2026 | $372.04 | $373.13 | $371.35 | $372.54 | +0.24% | 3.17M |
| May 28, 2026 | $369.53 | $371.92 | $368.75 | $371.66 | +0.62% | 2.96M |
| May 27, 2026 | $369.50 | $370.05 | $368.40 | $369.36 | -0.03% | 3.10M |
| May 26, 2026 | $368.98 | $370.24 | $368.40 | $369.46 | +0.73% | 3.57M |
| May 22, 2026 | $366.81 | $368.30 | $366.09 | $366.79 | +0.47% | 2.65M |
| May 21, 2026 | $362.80 | $366.07 | $362.13 | $365.09 | +0.25% | 2.77M |
| May 20, 2026 | $361.20 | $364.39 | $360.20 | $364.19 | +1.15% | 3.15M |
| May 19, 2026 | $360.65 | $361.97 | $358.80 | $360.06 | -0.63% | 3.17M |
| May 18, 2026 | $363.34 | $364.07 | $359.98 | $362.36 | -0.10% | 3.58M |
| May 15, 2026 | $364.53 | $364.93 | $362.28 | $362.74 | -1.27% | 3.40M |
| May 14, 2026 | $365.50 | $368.25 | $365.42 | $367.40 | +0.74% | 2.93M |
| May 13, 2026 | $363.22 | $365.40 | $361.36 | $364.71 | +0.53% | 3.31M |
| May 12, 2026 | $362.52 | $363.16 | $359.62 | $362.79 | -0.23% | 3.07M |
| May 11, 2026 | $362.61 | $364.48 | $362.42 | $363.63 | +0.21% | 3.67M |
| May 8, 2026 | $362.01 | $363.13 | $361.47 | $362.87 | — | 2.87M |