VTI Stock Prices

Data as of Nov 9, 2026

Last

370.90

Change

+8.97

Open

365.75

Previous

361.93

High

372.28

Low

364.92

Bid

-

Ask

-

Volume

4,055,914

Trades

-

Dividend

0.55

Yield

1.72%

Ex-Div

Sep 22, 2017

Split Date

-

Impl Vol

17.7%

Hist Vol

13.8%

Opt Volume

2,612

Open Int

51,462

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 9, 2026	365.75	372.28	364.92	370.90	+8.97	4,055,914	2,612	0.177	0.138
Nov 6, 2026	361.53	364.64	361.05	361.93	+1.41	5,402,804	5,036	0.196	0.136
Nov 5, 2026	376.55	376.69	360.30	360.52	-16.40	10,071,069	3,411	0.203	0.136
Nov 4, 2026	375.30	378.07	375.02	376.92	+5.71	3,471,905	1,583	0.142	0.129
Nov 3, 2026	370.27	372.61	370.18	371.21	+1.21	2,989,243	1,103	0.170	0.128
Nov 2, 2026	373.52	375.64	369.75	370.00	-1.57	6,555,397	1,436	0.174	0.128
Oct 30, 2026	374.25	374.49	368.89	371.57	-6.67	4,663,405	2,105	0.170	0.128
Oct 29, 2026	377.50	378.93	376.83	378.24	-0.93	2,599,408	750	0.144	0.127
Oct 28, 2026	378.58	379.67	377.66	379.17	+1.25	2,317,704	491	0.147	0.127
Oct 27, 2026	376.65	378.54	375.56	377.92	+2.33	2,350,207	854	0.155	0.127
Oct 26, 2026	374.21	376.85	373.90	375.59	+2.58	2,738,540	951	0.147	0.128
Oct 23, 2026	373.00	374.70	372.18	373.01	-1.89	3,066,463	1,077	0.161	0.128
Oct 22, 2026	375.95	376.63	373.55	374.90	-4.25	3,141,923	1,679	0.158	0.128
Oct 21, 2026	378.34	379.90	377.06	379.15	+2.06	2,631,967	993	0.141	0.127
Oct 20, 2026	375.31	378.71	374.59	377.09	+1.55	2,274,477	1,070	0.142	0.127
Oct 19, 2026	376.17	377.48	375.18	375.54	+1.47	2,825,900	2,025	0.135	0.128
Oct 16, 2026	379.20	379.42	372.74	374.07	-4.35	3,176,330	2,853	0.154	0.128
Oct 15, 2026	375.45	378.85	374.45	378.42	+1.54	2,798,900	2,716	0.133	0.127
Oct 14, 2026	379.64	380.36	375.51	376.88	-4.44	3,249,639	2,777	0.143	0.128
Oct 13, 2026	381.33	381.90	380.30	381.32	-0.25	2,454,978	2,312	0.139	0.127
Oct 12, 2026	382.14	382.30	381.09	381.57	-0.37	1,935,435	1,518	0.122	0.128
Oct 9, 2026	380.92	382.45	380.22	381.94	+2.38	2,678,541	1,211	0.120	0.131
Oct 8, 2026	379.95	380.97	377.87	379.56	-1.47	2,960,576	1,226	0.128	0.131
Oct 7, 2026	380.60	381.46	379.39	381.03	-1.51	2,728,440	933	0.125	0.131
Oct 6, 2026	382.19	383.85	382.00	382.54	+1.94	3,028,729	2,342	0.118	0.131
Oct 5, 2026	378.08	381.56	378.05	380.60	+2.61	3,025,937	1,529	0.121	0.131
Oct 2, 2026	378.48	379.61	376.92	377.99	+0.00	2,942,050	931	0.124	0.131
Oct 1, 2026	375.36	375.98	372.59	375.18	+0.94	5,103,166	621	0.131	0.131
Sep 30, 2026	376.31	377.69	374.19	374.24	-1.02	4,407,262	861	0.134	0.131
Sep 29, 2026	376.70	376.82	374.22	375.26	-0.58	3,219,231	971	0.129	0.131
Sep 28, 2026	377.25	377.85	375.01	375.84	-3.93	3,903,973	947	0.130	0.131
Sep 25, 2026	378.63	380.33	377.46	379.77	+1.69	2,800,625	855	0.134	0.130
Sep 24, 2026	376.36	378.81	376.03	378.08	-0.15	2,581,328	567	0.128	0.130
Sep 23, 2026	381.09	381.24	377.81	378.23	-3.04	2,570,643	6,097	0.114	0.131
Sep 22, 2026	381.71	382.06	380.78	381.27	+0.17	2,583,974	962	0.119	0.130
Sep 21, 2026	377.89	381.77	377.64	381.10	+5.67	3,058,596	4,810	0.124	0.130
Sep 18, 2026	375.94	375.94	373.75	375.43	+0.09	2,286,097	1,568	0.123	0.130
Sep 17, 2026	375.79	376.22	374.17	375.34	+4.08	2,230,059	2,554	0.121	0.130
Sep 16, 2026	373.79	374.98	368.93	371.26	-1.58	3,339,262	2,459	0.133	0.129
Sep 15, 2026	374.29	374.67	372.20	372.84	-1.84	2,821,704	1,889	0.139	0.129
Sep 14, 2026	373.97	376.06	373.28	374.68	-1.71	3,035,465	1,664	0.177	0.129
Sep 11, 2026	376.51	377.30	375.93	376.40	+3.15	2,657,086	1,500	0.125	0.129
Sep 10, 2026	373.10	374.54	372.75	373.24	-2.32	3,297,748	1,544	0.156	0.129
Sep 9, 2026	376.84	377.00	375.02	375.56	-2.04	2,546,323	2,509	0.129	0.129
Sep 8, 2026	379.34	379.57	377.28	377.60	+0.00	4,156,453	1,789	0.129	0.129
Sep 4, 2026	380.21	380.68	379.13	379.73	-1.20	2,443,814	786	0.119	0.129
Sep 3, 2026	378.50	381.32	378.16	380.93	+4.05	2,557,146	1,285	0.121	0.129
Sep 2, 2026	375.70	377.53	375.28	376.88	+1.71	2,464,374	1,095	0.119	0.128
Sep 1, 2026	375.80	376.82	374.15	375.17	-2.98	3,074,698	1,980	0.128	0.128
Aug 31, 2026	378.48	378.58	376.97	378.15	-1.21	3,178,983	1,315	0.122	0.128
Aug 28, 2026	381.03	382.25	378.88	379.36	-1.27	2,808,931	946	0.124	0.129
Aug 27, 2026	379.50	381.20	378.86	380.63	+2.40	2,906,624	896	0.122	0.128
Aug 26, 2026	377.69	378.90	377.28	378.23	+0.08	2,222,106	807	0.133	0.128
Aug 25, 2026	378.50	378.60	376.90	378.15	+1.08	2,634,377	1,239	0.134	0.128
Aug 24, 2026	377.92	378.00	376.48	377.07	-1.17	2,959,672	3,293	0.137	0.129
Aug 21, 2026	378.84	379.23	377.42	378.24	+1.66	2,826,514	2,024	0.132	0.130
Aug 20, 2026	378.50	379.37	376.39	376.58	-3.41	3,417,719	1,480	0.139	0.130
Aug 19, 2026	380.71	381.67	379.57	379.99	+0.95	2,680,106	978	0.131	0.129
Aug 18, 2026	380.10	380.49	378.90	379.04	-3.09	3,827,662	1,413	0.136	0.129
Aug 17, 2026	383.76	384.05	382.01	382.13	-1.72	3,509,721	1,920	0.129	0.129
Aug 14, 2026	384.67	384.90	383.33	383.85	-0.45	2,301,658	1,185	0.120	0.129
Aug 13, 2026	383.03	385.12	382.64	384.30	+2.47	2,317,525	1,983	0.128	0.129
Aug 12, 2026	382.75	382.82	381.13	381.83	+1.18	2,785,164	1,488	0.127	0.129
Aug 11, 2026	382.51	382.60	380.19	380.65	-0.98	3,655,584	1,235	0.127	0.129
Aug 10, 2026	381.63	382.66	381.10	381.63	-0.15	5,162,073	2,078	0.144	0.129

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Sep 22, 2017	Sep 27, 2017	0.55	2.21	1.72%
Mar 24, 2017	Mar 30, 2017	0.54	2.17	1.76%
Sep 13, 2016	Sep 19, 2016	0.54	2.16	1.99%
Jun 14, 2016	Jun 20, 2016	0.47	1.88	1.99%
Mar 15, 2016	Mar 21, 2016	0.48	1.92	1.99%
Dec 21, 2015	Dec 28, 2015	0.58	2.33	1.99%
Sep 25, 2015	Oct 1, 2015	0.51	2.03	1.99%
Jun 26, 2015	Jul 2, 2015	0.47	1.87	1.99%
Mar 25, 2015	Mar 31, 2015	0.51	2.03	1.73%
Dec 22, 2014	Dec 29, 2014	0.56	2.24	1.73%
Sep 24, 2014	Sep 30, 2014	0.47	1.86	1.77%
Jun 24, 2014	Jun 30, 2014	0.42	1.68	1.75%

Split History

Split Date	Factor	Announced
No splits on record.