Skip to main content

Total Stock Market ETF Vanguard (NY: VTI )

259.90 +0.17 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 28.29 28.64 27.82 28.31 400,467 -0.46(-1.62%)
Sep 27, 2002 29.32 29.64 28.77 28.77 183,287 -0.90(-3.04%)
Sep 26, 2002 29.51 29.74 29.28 29.68 216,637 +0.49(+1.67%)
Sep 25, 2002 28.96 29.34 28.50 29.19 353,560 +0.57(+1.98%)
Sep 24, 2002 28.58 28.93 28.40 28.62 283,336 -0.40(-1.39%)
Sep 23, 2002 29.14 29.14 28.68 29.02 363,592 -0.31(-1.07%)
Sep 20, 2002 29.45 29.52 29.17 29.34 464,183 +0.00(+0.00%)
Sep 19, 2002 29.87 29.93 29.29 29.34 332,140 -0.77(-2.57%)
Sep 18, 2002 30.02 30.46 29.78 30.11 709,019 -0.20(-0.66%)
Sep 17, 2002 31.31 31.31 30.27 30.31 585,110 -0.56(-1.82%)
Sep 16, 2002 30.83 30.91 30.57 30.87 146,955 +0.04(+0.12%)
Sep 13, 2002 30.62 30.94 30.43 30.83 196,573 +0.07(+0.24%)
Sep 12, 2002 31.21 31.21 30.72 30.76 156,173 -0.72(-2.28%)
Sep 11, 2002 31.90 31.90 31.46 31.48 1,206,823 -0.04(-0.12%)
Sep 10, 2002 31.39 31.53 31.23 31.52 203,351 +0.22(+0.70%)
Sep 09, 2002 30.80 31.46 30.65 31.30 1,752,619 +0.24(+0.78%)
Sep 06, 2002 31.00 31.18 30.78 31.05 201,724 +0.55(+1.81%)
Sep 05, 2002 30.41 30.77 30.22 30.50 1,023,265 -0.38(-1.24%)
Sep 04, 2002 30.45 31.07 30.37 30.88 1,158,561 +0.51(+1.66%)
Sep 03, 2002 31.09 31.10 30.37 30.38 408,329 -1.23(-3.90%)
Aug 30, 2002 31.48 32.04 31.48 31.61 158,885 -0.11(-0.34%)
Aug 29, 2002 31.24 31.90 31.19 31.72 125,264 +0.03(+0.09%)
Aug 28, 2002 31.96 32.04 31.55 31.69 916,979 -0.51(-1.59%)
Aug 27, 2002 32.90 32.90 32.14 32.20 267,610 -0.53(-1.62%)
Aug 26, 2002 32.57 32.81 32.12 32.73 1,386,586 +0.22(+0.68%)
Aug 23, 2002 32.97 32.99 32.33 32.51 348,137 -0.67(-2.01%)
Aug 22, 2002 32.79 33.29 32.67 33.18 200,369 +0.36(+1.09%)
Aug 21, 2002 32.70 32.82 32.19 32.82 298,520 +0.48(+1.47%)
Aug 20, 2002 32.53 32.53 32.12 32.35 276,558 +0.35(+1.10%)
Aug 16, 2002 31.72 32.27 31.72 32.00 216,366 -0.02(-0.06%)
Aug 15, 2002 31.88 32.16 31.68 32.01 313,974 +0.33(+1.05%)
Aug 14, 2002 30.61 31.69 30.30 31.68 308,280 +1.16(+3.81%)
Aug 13, 2002 31.09 31.46 30.52 30.52 120,655 -0.68(-2.19%)
Aug 12, 2002 30.91 31.31 30.83 31.20 202,809 +0.93(+3.08%)
Aug 07, 2002 30.35 30.35 29.62 30.27 1,040,346 +0.47(+1.57%)
Aug 06, 2002 29.52 30.24 29.52 29.80 314,788 +0.94(+3.26%)
Aug 05, 2002 29.73 29.76 28.84 28.86 953,854 -1.00(-3.34%)
Aug 02, 2002 30.48 30.50 29.60 29.86 743,182 -0.71(-2.33%)
Aug 01, 2002 31.20 31.40 30.55 30.57 852,720 -0.80(-2.56%)
Jul 31, 2002 31.30 31.45 30.82 31.37 289,030 +0.07(+0.24%)
Jul 30, 2002 30.85 31.53 30.70 31.30 366,846 +0.15(+0.50%)
Jul 29, 2002 30.30 31.17 30.18 31.14 637,710 +1.64(+5.55%)
Jul 26, 2002 29.30 29.54 28.84 29.51 1,005,912 +0.39(+1.36%)
Jul 25, 2002 29.12 29.65 28.44 29.11 585,652 -0.25(-0.84%)
Jul 24, 2002 27.07 29.36 26.96 29.36 458,218 +1.62(+5.85%)
Jul 23, 2002 28.64 28.80 27.69 27.74 1,364,353 -0.82(-2.87%)
Jul 22, 2002 29.21 29.48 28.35 28.55 3,597,695 -0.84(-2.86%)
Jul 19, 2002 30.32 30.32 29.28 29.39 702,511 -1.94(-6.20%)
Jul 17, 2002 31.92 31.96 31.00 31.34 853,534 -0.55(-1.71%)
Jul 12, 2002 31.85 32.25 31.56 31.88 396,671 -0.07(-0.23%)
Jul 11, 2002 31.68 32.09 31.07 31.96 283,878 +0.23(+0.73%)
Jul 10, 2002 32.84 32.92 31.72 31.73 4,636,415 -1.00(-3.05%)
Jul 09, 2002 33.58 33.60 32.71 32.73 550,404 -0.83(-2.47%)
Jul 08, 2002 34.08 34.08 33.56 33.56 6,236,114 -0.52(-1.53%)
Jul 05, 2002 33.23 34.08 33.19 34.08 95,168 +1.23(+3.74%)
Jul 04, 2002 32.51 32.85 32.15 32.85 1,117,620 +0.00(+0.00%)
Jul 03, 2002 32.51 32.85 32.15 32.85 1,117,620 +0.16(+0.50%)
Jul 02, 2002 33.21 33.32 32.64 32.68 199,284 -0.69(-2.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.