Register for real-time alerts, custom portfolio, and market movers
VTSI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 13.20 | 1.18 | 9.82% | 12.00 | 13.47 | 12.00 | 270,458 |
| Apr 25 2024 | 12.02 | -0.26 | -2.12% | 12.04 | 12.21 | 11.8892 | 86,252 |
| Apr 24 2024 | 12.28 | -0.03 | -0.24% | 12.39 | 12.39 | 11.88 | 122,883 |
| Apr 23 2024 | 12.31 | 0.09 | 0.74% | 12.19 | 12.66 | 11.985 | 148,132 |
| Apr 22 2024 | 12.22 | -0.50 | -3.93% | 12.73 | 13.05 | 12.10 | 205,045 |
| Apr 19 2024 | 12.72 | -0.53 | -4.00% | 13.06 | 13.16 | 12.63 | 180,684 |
| Apr 18 2024 | 13.25 | 1.99 | 17.67% | 12.43 | 13.72 | 11.70 | 522,558 |
| Apr 17 2024 | 11.26 | -0.52 | -4.41% | 11.90 | 12.0743 | 11.052 | 238,339 |
| Apr 16 2024 | 11.78 | -0.24 | -2.00% | 12.03 | 12.105 | 11.71 | 134,320 |
| Apr 15 2024 | 12.02 | -0.29 | -2.36% | 12.31 | 12.62 | 11.80 | 184,304 |
| Apr 12 2024 | 12.31 | -0.77 | -5.89% | 13.27 | 13.27 | 11.9001 | 258,098 |
| Apr 11 2024 | 13.08 | -0.14 | -1.06% | 13.35 | 13.72 | 12.93 | 214,857 |
| Apr 10 2024 | 13.22 | -0.04 | -0.30% | 13.00 | 14.12 | 12.99 | 225,269 |
| Apr 09 2024 | 13.26 | -0.14 | -1.04% | 13.29 | 13.6713 | 13.01 | 194,227 |
| Apr 08 2024 | 13.40 | -1.00 | -6.94% | 14.65 | 14.935 | 13.00 | 464,891 |
| Apr 05 2024 | 14.40 | -0.50 | -3.36% | 15.60 | 16.97 | 14.22 | 668,165 |
| Apr 04 2024 | 14.90 | -0.12 | -0.80% | 15.27 | 15.55 | 13.86 | 540,789 |
| Apr 03 2024 | 15.02 | 1.88 | 14.31% | 13.20 | 15.62 | 12.75 | 1,202,125 |
| Apr 02 2024 | 13.14 | 3.60 | 37.74% | 11.85 | 13.80 | 11.75 | 2,720,076 |
| Apr 01 2024 | 9.54 | -0.74 | -7.20% | 10.63 | 10.63 | 9.23 | 368,436 |
| Mar 28 2024 | 10.28 | -0.02 | -0.19% | 10.56 | 10.62 | 10.12 | 59,913 |
| Mar 27 2024 | 10.30 | -0.45 | -4.19% | 10.72 | 10.75 | 10.145 | 96,133 |
| Mar 26 2024 | 10.75 | 0.65 | 6.44% | 10.46 | 10.92 | 10.368 | 155,284 |
| Mar 25 2024 | 10.10 | 0.35 | 3.59% | 9.84 | 10.56 | 9.84 | 101,683 |
| Mar 22 2024 | 9.75 | 0.06 | 0.62% | 9.69 | 9.75 | 9.49 | 33,523 |
| Mar 21 2024 | 9.69 | 0.25 | 2.65% | 9.65 | 9.79 | 9.5173 | 64,986 |
| Mar 20 2024 | 9.44 | -0.42 | -4.26% | 9.85 | 9.90 | 9.39 | 83,568 |
| Mar 19 2024 | 9.86 | 0.08 | 0.82% | 9.79 | 9.98 | 9.51 | 101,279 |
| Mar 18 2024 | 9.78 | 0.40 | 4.26% | 9.38 | 9.94 | 9.27 | 132,781 |
| Mar 15 2024 | 9.38 | 0.26 | 2.85% | 9.12 | 9.49 | 9.12 | 77,990 |
| Mar 14 2024 | 9.12 | 0.05 | 0.55% | 9.10 | 9.31 | 8.94 | 65,369 |
| Mar 13 2024 | 9.07 | 0.11 | 1.23% | 8.93 | 9.23 | 8.88 | 71,171 |
| Mar 12 2024 | 8.96 | -0.03 | -0.33% | 9.03 | 9.08 | 8.65 | 102,296 |
| Mar 11 2024 | 8.99 | 0.01 | 0.11% | 9.00 | 9.20 | 8.86 | 117,306 |
| Mar 08 2024 | 8.98 | -0.05 | -0.55% | 9.05 | 9.24 | 8.83 | 118,286 |
| Mar 07 2024 | 9.03 | -0.07 | -0.77% | 9.17 | 9.40 | 9.01 | 76,456 |
| Mar 06 2024 | 9.10 | -0.16 | -1.73% | 9.26 | 9.48 | 9.10 | 64,280 |
| Mar 05 2024 | 9.26 | -0.20 | -2.11% | 9.38 | 9.5738 | 9.15 | 64,953 |
| Mar 04 2024 | 9.46 | -0.19 | -1.97% | 9.65 | 9.67 | 9.33 | 100,534 |
| Mar 01 2024 | 9.65 | -0.08 | -0.82% | 9.68 | 9.6999 | 9.38 | 90,821 |
| Feb 29 2024 | 9.73 | 0.18 | 1.88% | 9.70 | 9.98 | 9.5699 | 67,579 |
| Feb 28 2024 | 9.55 | -0.14 | -1.44% | 9.68 | 9.7378 | 9.47 | 103,675 |
| Feb 27 2024 | 9.69 | -0.33 | -3.29% | 10.00 | 10.11 | 9.60 | 131,734 |
| Feb 26 2024 | 10.02 | 0.10 | 1.01% | 9.97 | 10.32 | 9.97 | 113,797 |
| Feb 23 2024 | 9.92 | -0.29 | -2.84% | 10.18 | 10.22 | 9.52 | 214,916 |
| Feb 22 2024 | 10.21 | -0.48 | -4.49% | 10.80 | 10.895 | 10.02 | 215,360 |
| Feb 21 2024 | 10.69 | -0.04 | -0.37% | 10.64 | 10.7878 | 10.50 | 115,506 |
| Feb 20 2024 | 10.73 | -0.96 | -8.21% | 11.52 | 11.70 | 10.40 | 221,677 |
| Feb 16 2024 | 11.69 | -0.67 | -5.42% | 12.17 | 12.2619 | 11.64 | 116,923 |
| Feb 15 2024 | 12.36 | -0.36 | -2.83% | 12.78 | 12.78 | 12.03 | 138,118 |
| Feb 14 2024 | 12.72 | 1.02 | 8.72% | 12.00 | 12.82 | 11.8395 | 305,236 |
| Feb 13 2024 | 11.70 | -0.34 | -2.82% | 11.39 | 11.77 | 11.3006 | 117,532 |
| Feb 12 2024 | 12.04 | 0.42 | 3.61% | 11.61 | 12.18 | 11.565 | 169,125 |
| Feb 09 2024 | 11.62 | -0.26 | -2.19% | 11.98 | 11.98 | 11.47 | 94,904 |
| Feb 08 2024 | 11.88 | 0.62 | 5.51% | 11.23 | 12.00 | 11.19 | 130,851 |
| Feb 07 2024 | 11.26 | -0.26 | -2.26% | 11.75 | 11.89 | 11.04 | 128,861 |
| Feb 06 2024 | 11.52 | 0.05 | 0.44% | 11.50 | 11.81 | 11.20 | 144,500 |
| Feb 05 2024 | 11.47 | 0.88 | 8.31% | 10.91 | 12.089 | 10.81 | 295,166 |
| Feb 02 2024 | 10.59 | 0.14 | 1.34% | 10.31 | 10.65 | 10.02 | 142,977 |
| Feb 01 2024 | 10.45 | 0.20 | 1.95% | 10.50 | 10.73 | 10.22 | 150,521 |
| Jan 31 2024 | 10.25 | -0.68 | -6.22% | 10.74 | 10.75 | 10.17 | 269,623 |
| Jan 30 2024 | 10.93 | -1.11 | -9.22% | 11.91 | 11.99 | 10.85 | 187,713 |
| Jan 29 2024 | 12.04 | 0.68 | 5.99% | 11.50 | 12.06 | 11.50 | 218,612 |
