VTIVX(VTIVX)
VTIVX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $39.25 | $39.25 | $39.25 | $39.25 | - |
| 8/13/2026 | $39.30 | $39.30 | $39.30 | $39.30 | - |
| 8/12/2026 | $39.11 | $39.11 | $39.11 | $39.11 | - |
| 8/11/2026 | $38.96 | $38.96 | $38.96 | $38.96 | - |
| 8/10/2026 | $39.00 | $39.00 | $39.00 | $39.00 | - |
| 8/7/2026 | $39.08 | $39.08 | $39.08 | $39.08 | - |
| 8/6/2026 | $38.80 | $38.80 | $38.80 | $38.80 | - |
| 8/5/2026 | $38.89 | $38.89 | $38.89 | $38.89 | - |
| 8/4/2026 | $38.94 | $38.94 | $38.94 | $38.94 | - |
| 8/3/2026 | $38.38 | $38.38 | $38.38 | $38.38 | - |
| 7/31/2026 | $38.00 | $38.00 | $38.00 | $38.00 | - |
| 7/30/2026 | $37.90 | $37.90 | $37.90 | $37.90 | - |
| 7/29/2026 | $37.25 | $37.25 | $37.25 | $37.25 | - |
| 7/28/2026 | $37.67 | $37.67 | $37.67 | $37.67 | - |
| 7/27/2026 | $37.71 | $37.71 | $37.71 | $37.71 | - |
| 7/24/2026 | $37.61 | $37.61 | $37.61 | $37.61 | - |
| 7/23/2026 | $37.66 | $37.66 | $37.66 | $37.66 | - |
| 7/22/2026 | $38.00 | $38.00 | $38.00 | $38.00 | - |
| 7/21/2026 | $38.05 | $38.05 | $38.05 | $38.05 | - |
| 7/20/2026 | $37.66 | $37.66 | $37.66 | $37.66 | - |
| 7/17/2026 | $37.80 | $37.80 | $37.80 | $37.80 | - |
| 7/16/2026 | $38.07 | $38.07 | $38.07 | $38.07 | - |
| 7/15/2026 | $38.29 | $38.29 | $38.29 | $38.29 | - |
| 7/14/2026 | $38.15 | $38.15 | $38.15 | $38.15 | - |
| 7/13/2026 | $37.95 | $37.95 | $37.95 | $37.95 | - |
| 7/10/2026 | $38.34 | $38.34 | $38.34 | $38.34 | - |
| 7/9/2026 | $38.23 | $38.23 | $38.23 | $38.23 | - |
| 7/8/2026 | $37.99 | $37.99 | $37.99 | $37.99 | - |
| 7/7/2026 | $38.11 | $38.11 | $38.11 | $38.11 | - |
| 7/6/2026 | $38.46 | $38.46 | $38.46 | $38.46 | - |
| 7/2/2026 | $38.08 | $38.08 | $38.08 | $38.08 | - |
| 7/1/2026 | $38.06 | $38.06 | $38.06 | $38.06 | - |
| 6/30/2026 | $38.30 | $38.30 | $38.30 | $38.30 | - |
| 6/29/2026 | $38.10 | $38.10 | $38.10 | $38.10 | - |
| 6/26/2026 | $37.77 | $37.77 | $37.77 | $37.77 | - |
| 6/25/2026 | $37.85 | $37.85 | $37.85 | $37.85 | - |
| 6/24/2026 | $37.74 | $37.74 | $37.74 | $37.74 | - |
| 6/23/2026 | $37.72 | $37.72 | $37.72 | $37.72 | - |
| 6/22/2026 | $38.36 | $38.36 | $38.36 | $38.36 | - |
| 6/18/2026 | $38.42 | $38.42 | $38.42 | $38.42 | - |
| 6/17/2026 | $38.02 | $38.02 | $38.02 | $38.02 | - |
| 6/16/2026 | $38.33 | $38.33 | $38.33 | $38.33 | - |
| 6/15/2026 | $38.49 | $38.49 | $38.49 | $38.49 | - |
| 6/12/2026 | $38.00 | $38.00 | $38.00 | $38.00 | - |
| 6/11/2026 | $37.82 | $37.82 | $37.82 | $37.82 | - |
| 6/10/2026 | $37.06 | $37.06 | $37.06 | $37.06 | - |
| 6/9/2026 | $37.57 | $37.57 | $37.57 | $37.57 | - |
| 6/8/2026 | $37.55 | $37.55 | $37.55 | $37.55 | - |
| 6/5/2026 | $37.45 | $37.45 | $37.45 | $37.45 | - |
| 6/4/2026 | $38.44 | $38.44 | $38.44 | $38.44 | - |
| 6/3/2026 | $38.33 | $38.33 | $38.33 | $38.33 | - |
| 6/2/2026 | $38.59 | $38.59 | $38.59 | $38.59 | - |
| 6/1/2026 | $38.47 | $38.47 | $38.47 | $38.47 | - |
| 5/29/2026 | $38.37 | $38.37 | $38.37 | $38.37 | - |
| 5/28/2026 | $38.30 | $38.30 | $38.30 | $38.30 | - |
| 5/27/2026 | $38.14 | $38.14 | $38.14 | $38.14 | - |
| 5/26/2026 | $38.18 | $38.18 | $38.18 | $38.18 | - |
| 5/22/2026 | $37.80 | $37.80 | $37.80 | $37.80 | - |
| 5/21/2026 | $37.71 | $37.71 | $37.71 | $37.71 | - |
| 5/20/2026 | $37.56 | $37.56 | $37.56 | $37.56 | - |
| 5/19/2026 | $37.15 | $37.15 | $37.15 | $37.15 | - |