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, 2005 45.01 45.01 44.57 44.76 277,642 +0.13(+0.29%)
Sep 29, 2005 44.18 44.67 44.05 44.63 268,695 +0.37(+0.83%)
Sep 28, 2005 44.35 44.35 44.06 44.26 207,418 +0.04(+0.09%)
Sep 27, 2005 44.28 44.34 44.03 44.22 1,327,207 +0.00(+0.00%)
Sep 26, 2005 44.38 44.44 44.07 44.22 494,822 -0.15(-0.35%)
Sep 23, 2005 44.37 44.47 44.09 44.37 215,010 +0.09(+0.20%)
Sep 22, 2005 43.99 44.37 43.93 44.28 779,243 +0.15(+0.34%)
Sep 21, 2005 44.41 44.48 44.13 44.13 1,002,929 -0.42(-0.95%)
Sep 20, 2005 45.08 45.14 44.53 44.56 235,345 -0.44(-0.98%)
Sep 19, 2005 45.05 45.13 44.82 45.00 269,779 -0.17(-0.37%)
Sep 16, 2005 45.04 45.20 44.92 45.17 192,506 +0.20(+0.43%)
Sep 15, 2005 44.97 44.97 44.97 44.97 1,355 +0.12(+0.27%)
Sep 14, 2005 45.03 45.07 44.78 44.85 460,930 -0.18(-0.41%)
Sep 13, 2005 45.35 45.35 45.00 45.03 703,054 -0.29(-0.63%)
Sep 12, 2005 45.30 45.40 45.29 45.32 423,784 +0.01(+0.02%)
Sep 09, 2005 45.10 45.36 45.07 45.31 429,749 +0.31(+0.68%)
Sep 08, 2005 45.02 45.13 44.91 45.00 245,919 -0.16(-0.35%)
Sep 07, 2005 45.05 45.18 44.91 45.16 310,178 +0.15(+0.33%)
Sep 06, 2005 44.59 45.02 44.56 45.01 247,275 +0.52(+1.16%)
Sep 02, 2005 44.66 44.67 44.45 44.50 366,032 -0.11(-0.26%)
Sep 01, 2005 44.57 44.82 44.41 44.61 330,242 -0.00(-0.01%)
Aug 31, 2005 44.00 44.62 43.94 44.62 422,971 +0.57(+1.29%)
Aug 30, 2005 44.03 44.07 43.80 44.05 365,219 -0.15(-0.33%)
Aug 29, 2005 43.87 44.22 43.71 44.20 459,574 +0.31(+0.70%)
Aug 26, 2005 44.19 44.19 43.85 43.89 231,007 -0.30(-0.68%)
Aug 25, 2005 44.17 44.23 44.07 44.19 310,992 +0.14(+0.32%)
Aug 24, 2005 44.28 44.56 44.04 44.05 243,479 -0.29(-0.66%)
Aug 23, 2005 44.44 44.44 44.18 44.34 293,097 -0.06(-0.13%)
Aug 22, 2005 44.56 44.69 44.24 44.40 999,676 -0.04(-0.09%)
Aug 19, 2005 44.49 44.52 44.37 44.44 131,229 +0.15(+0.35%)
Aug 18, 2005 44.25 44.46 44.16 44.29 284,963 -0.05(-0.11%)
Aug 17, 2005 44.38 44.58 44.30 44.34 247,004 -0.00(-0.01%)
Aug 16, 2005 44.86 44.86 44.34 44.34 260,561 -0.59(-1.31%)
Aug 15, 2005 44.81 45.21 44.60 44.93 263,814 +0.23(+0.51%)
Aug 12, 2005 44.81 44.87 44.55 44.70 213,925 -0.28(-0.62%)
Aug 11, 2005 44.76 45.00 44.64 44.97 226,940 +0.22(+0.49%)
Aug 10, 2005 44.92 45.13 44.57 44.76 259,747 +0.07(+0.15%)
Aug 09, 2005 44.66 44.80 44.58 44.69 463,912 +0.23(+0.51%)
Aug 08, 2005 44.71 44.83 44.42 44.46 157,258 -0.15(-0.33%)
Aug 05, 2005 44.90 44.90 44.54 44.61 202,538 -0.35(-0.77%)
Aug 04, 2005 45.30 45.30 44.96 44.96 287,674 -0.40(-0.89%)
Aug 03, 2005 45.26 45.40 45.23 45.36 209,045 +0.04(+0.08%)
Aug 02, 2005 45.13 45.36 45.08 45.32 229,109 +0.28(+0.61%)
Aug 01, 2005 45.13 45.18 44.98 45.04 201,724 -0.06(-0.14%)
Jul 29, 2005 45.30 45.32 44.99 45.11 629,305 -0.20(-0.45%)
Jul 28, 2005 45.09 45.32 45.00 45.31 186,270 +0.31(+0.69%)
Jul 27, 2005 44.85 45.00 44.70 45.00 748,604 +0.18(+0.40%)
Jul 26, 2005 44.79 44.89 44.72 44.82 226,398 +0.06(+0.12%)
Jul 25, 2005 45.00 45.01 44.66 44.77 235,887 -0.11(-0.25%)
Jul 22, 2005 44.63 44.89 44.59 44.88 242,666 +0.30(+0.68%)
Jul 21, 2005 44.88 44.92 44.51 44.58 333,496 -0.27(-0.61%)
Jul 20, 2005 44.62 44.97 44.48 44.85 224,771 +0.14(+0.32%)
Jul 19, 2005 44.39 44.72 44.39 44.70 317,770 +0.29(+0.66%)
Jul 18, 2005 44.53 44.53 44.35 44.41 219,890 -0.18(-0.41%)
Jul 15, 2005 44.58 44.65 44.39 44.60 255,138 +0.04(+0.08%)
Jul 14, 2005 44.72 44.85 44.47 44.56 280,354 +0.04(+0.10%)
Jul 13, 2005 44.51 44.54 44.36 44.52 132,585 +0.06(+0.12%)
Jul 12, 2005 44.40 44.58 44.24 44.46 259,747 +0.07(+0.17%)
Jul 11, 2005 44.07 44.39 44.07 44.39 252,698 +0.31(+0.71%)
Jul 08, 2005 43.56 44.11 43.53 44.07 1,040,346 +0.53(+1.23%)
Jul 07, 2005 42.97 43.56 42.97 43.54 389,079 +0.13(+0.29%)
Jul 06, 2005 43.72 43.78 43.41 43.41 177,051 -0.34(-0.77%)
Jul 05, 2005 43.32 43.78 43.27 43.75 305,027 +0.38(+0.87%)
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.