Skip to main content

Total Stock Market ETF Vanguard (NY: VTI )

277.35 -0.70 (-0.25%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 59.70 59.88 59.41 59.65 1,726,076 -0.28(-0.46%)
Sep 27, 2012 59.58 60.04 59.40 59.92 1,181,509 +0.59(+1.00%)
Sep 26, 2012 59.66 59.67 59.15 59.33 1,830,563 -0.40(-0.66%)
Sep 25, 2012 60.49 60.57 59.65 59.73 1,999,238 -0.62(-1.02%)
Sep 24, 2012 60.20 60.49 60.14 60.34 1,774,386 -0.13(-0.22%)
Sep 21, 2012 60.77 60.78 60.46 60.48 1,184,344 +0.02(+0.03%)
Sep 20, 2012 60.24 60.49 60.05 60.46 3,188,103 -0.08(-0.13%)
Sep 19, 2012 60.54 60.71 60.41 60.54 1,037,365 +0.05(+0.08%)
Sep 18, 2012 60.48 60.58 60.33 60.49 2,486,660 -0.10(-0.17%)
Sep 17, 2012 60.74 60.79 60.42 60.60 1,672,319 -0.25(-0.41%)
Sep 14, 2012 60.62 61.18 60.61 60.85 7,110,949 +0.32(+0.53%)
Sep 13, 2012 59.62 60.70 59.51 60.53 2,781,241 +0.89(+1.50%)
Sep 12, 2012 59.63 59.67 59.41 59.63 1,693,372 +0.25(+0.42%)
Sep 11, 2012 59.29 59.60 59.28 59.38 1,656,423 +0.13(+0.22%)
Sep 10, 2012 59.54 59.62 59.24 59.25 1,194,332 -0.35(-0.59%)
Sep 07, 2012 59.44 59.61 59.38 59.61 1,747,259 +0.29(+0.49%)
Sep 06, 2012 58.47 59.32 58.47 59.32 2,157,003 +1.16(+2.00%)
Sep 05, 2012 58.21 58.37 58.04 58.16 1,238,455 +0.00(+0.00%)
Sep 04, 2012 58.14 58.34 57.72 58.16 1,482,499 -0.04(-0.07%)
Aug 31, 2012 58.21 58.39 57.77 58.20 1,580,151 +0.35(+0.60%)
Aug 30, 2012 58.07 58.07 57.73 57.85 890,776 -0.44(-0.75%)
Aug 29, 2012 58.32 58.44 58.10 58.29 1,526,967 +0.06(+0.11%)
Aug 27, 2012 58.37 58.45 58.13 58.22 1,158,036 -0.01(-0.01%)
Aug 24, 2012 57.74 58.33 57.70 58.23 1,203,243 +0.33(+0.57%)
Aug 23, 2012 58.24 58.24 57.80 57.90 2,087,303 -0.44(-0.75%)
Aug 22, 2012 58.21 58.46 58.04 58.33 2,597,278 -0.07(-0.12%)
Aug 21, 2012 58.67 58.92 58.23 58.41 3,237,559 -0.12(-0.21%)
Aug 20, 2012 58.46 58.54 58.27 58.53 1,420,756 -0.01(-0.01%)
Aug 17, 2012 58.48 58.58 58.38 58.54 1,414,854 +0.11(+0.19%)
Aug 16, 2012 58.04 58.50 57.88 58.42 1,765,092 +0.44(+0.76%)
Aug 15, 2012 57.78 58.05 57.75 57.98 1,113,342 +0.13(+0.22%)
Aug 14, 2012 58.09 58.13 57.70 57.85 1,327,879 -0.02(-0.03%)
Aug 13, 2012 57.81 57.91 57.53 57.87 1,848,000 -0.05(-0.08%)
Aug 10, 2012 57.63 57.92 57.49 57.92 1,726,266 +0.11(+0.20%)
Aug 09, 2012 57.65 57.93 57.63 57.80 867,539 +0.05(+0.08%)
Aug 08, 2012 57.48 57.83 57.46 57.75 1,173,364 +0.07(+0.13%)
Aug 07, 2012 57.59 57.93 57.57 57.68 1,347,348 +0.35(+0.60%)
Aug 06, 2012 57.33 57.56 57.29 57.34 1,265,040 +0.15(+0.25%)
Aug 03, 2012 56.89 57.33 56.82 57.19 1,844,174 +1.14(+2.03%)
Aug 02, 2012 56.06 56.44 55.63 56.05 1,446,321 -0.39(-0.69%)
Aug 01, 2012 56.96 56.97 56.40 56.44 1,613,716 -0.23(-0.40%)
Jul 31, 2012 56.92 57.08 56.67 56.67 1,043,504 -0.31(-0.55%)
Jul 30, 2012 56.99 57.26 56.81 56.98 2,335,927 -0.06(-0.10%)
Jul 27, 2012 56.27 57.17 56.15 57.04 1,764,422 +1.10(+1.97%)
Jul 26, 2012 55.91 56.07 55.59 55.93 1,390,814 +0.84(+1.52%)
Jul 25, 2012 55.22 55.35 54.83 55.09 1,612,229 +0.01(+0.01%)
Jul 24, 2012 55.64 55.66 54.72 55.09 1,400,132 -0.50(-0.90%)
Jul 23, 2012 55.34 55.75 55.09 55.59 1,734,635 -0.62(-1.10%)
Jul 20, 2012 56.43 56.48 56.15 56.21 1,276,172 -0.52(-0.91%)
Jul 19, 2012 56.75 56.92 56.53 56.72 1,269,642 +0.10(+0.17%)
Jul 18, 2012 56.06 56.78 56.05 56.63 2,451,012 +0.40(+0.72%)
Jul 17, 2012 56.08 56.32 55.46 56.22 2,451,990 +0.37(+0.66%)
Jul 16, 2012 55.88 56.01 55.62 55.85 832,403 -0.14(-0.24%)
Jul 13, 2012 55.24 56.05 55.22 55.99 2,779,327 +0.86(+1.56%)
Jul 12, 2012 55.01 55.33 54.66 55.13 1,819,659 -0.22(-0.39%)
Jul 11, 2012 55.42 55.57 55.05 55.34 1,059,997 -0.04(-0.07%)
Jul 10, 2012 56.17 56.27 55.19 55.39 1,532,079 -0.50(-0.89%)
Jul 09, 2012 55.93 56.00 55.64 55.88 1,386,106 -0.14(-0.24%)
Jul 06, 2012 56.05 56.13 55.72 56.02 2,596,874 -0.53(-0.94%)
Jul 05, 2012 56.59 56.81 56.32 56.55 1,399,606 -0.23(-0.41%)
Jul 03, 2012 56.38 56.81 56.29 56.79 1,609,283 +0.46(+0.82%)
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.