VTI · PSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -0.26% | 3.90M |
| Aug 10, 2026 | $381.63 | $382.66 | $381.10 | $381.63 | -0.04% | 5.17M |
| Aug 7, 2026 | $380.69 | $382.07 | $379.93 | $381.78 | +0.71% | 2.32M |
| Aug 6, 2026 | $379.82 | $380.94 | $378.64 | $379.07 | -0.15% | 3.09M |
| Aug 5, 2026 | $382.82 | $383.29 | $379.56 | $379.65 | -0.31% | 2.84M |
| 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 | — | 2.90M |