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, 2020 161.39 163.73 161.14 162.15 5,026,702 +1.21(+0.75%)
Sep 29, 2020 161.71 162.08 160.61 160.94 2,227,918 -0.91(-0.56%)
Sep 28, 2020 161.21 162.14 160.80 161.85 3,456,795 +2.88(+1.81%)
Sep 25, 2020 155.94 159.42 155.70 158.96 3,136,095 +2.52(+1.61%)
Sep 24, 2020 155.43 158.06 154.42 156.45 3,999,276 +0.33(+0.21%)
Sep 23, 2020 160.25 160.37 155.84 156.12 2,182,366 -3.86(-2.41%)
Sep 22, 2020 159.07 160.18 157.75 159.97 2,204,951 +1.57(+0.99%)
Sep 21, 2020 157.85 158.41 155.76 158.40 4,403,145 -1.93(-1.21%)
Sep 18, 2020 162.34 162.34 158.85 160.33 3,351,551 -1.57(-0.97%)
Sep 17, 2020 160.78 162.66 160.46 161.91 2,932,540 -1.35(-0.83%)
Sep 16, 2020 164.48 165.35 163.16 163.25 2,981,554 -0.54(-0.33%)
Sep 15, 2020 164.23 164.65 163.20 163.79 2,246,216 +0.93(+0.57%)
Sep 14, 2020 162.15 163.44 161.77 162.87 3,249,031 +2.50(+1.56%)
Sep 11, 2020 161.43 161.72 158.83 160.36 3,593,795 +0.06(+0.04%)
Sep 10, 2020 164.10 164.51 159.87 160.31 3,699,232 -2.67(-1.64%)
Sep 09, 2020 161.98 164.17 161.51 162.98 4,524,573 +3.13(+1.96%)
Sep 08, 2020 161.48 162.18 159.64 159.85 4,192,399 -4.62(-2.81%)
Sep 04, 2020 166.26 167.02 160.44 164.47 4,619,509 -1.41(-0.85%)
Sep 03, 2020 170.68 171.14 164.53 165.88 5,631,550 -5.97(-3.48%)
Sep 02, 2020 170.68 172.26 169.74 171.85 4,241,025 +2.27(+1.34%)
Sep 01, 2020 168.49 169.72 167.99 169.59 3,034,938 +1.49(+0.89%)
Aug 31, 2020 168.46 168.91 167.79 168.10 3,363,795 -0.38(-0.22%)
Aug 28, 2020 168.00 168.51 167.39 168.48 4,390,448 +1.17(+0.70%)
Aug 27, 2020 167.38 168.11 166.44 167.31 3,621,920 +0.40(+0.24%)
Aug 26, 2020 165.68 167.06 165.44 166.91 2,574,120 +1.50(+0.91%)
Aug 25, 2020 165.20 165.44 164.44 165.42 5,444,710 +0.55(+0.33%)
Aug 24, 2020 164.53 164.87 163.92 164.87 2,599,967 +1.56(+0.96%)
Aug 21, 2020 162.66 163.38 162.53 163.30 2,409,362 +0.41(+0.25%)
Aug 20, 2020 161.44 163.15 161.38 162.89 2,303,685 +0.46(+0.29%)
Aug 19, 2020 163.25 163.57 162.14 162.43 2,415,622 -0.63(-0.39%)
Aug 18, 2020 163.09 163.35 162.13 163.06 3,745,425 +0.25(+0.15%)
Aug 17, 2020 162.55 162.96 162.51 162.82 3,609,347 +0.69(+0.43%)
Aug 14, 2020 161.88 162.43 161.56 162.13 2,335,012 -0.05(-0.03%)
Aug 13, 2020 161.95 162.86 161.66 162.17 2,369,907 -0.12(-0.08%)
Aug 12, 2020 161.55 162.64 161.52 162.30 3,549,103 +2.14(+1.34%)
Aug 11, 2020 162.15 162.46 159.76 160.15 3,295,398 -1.30(-0.80%)
Aug 10, 2020 161.22 161.57 160.30 161.45 2,632,940 +0.45(+0.28%)
Aug 07, 2020 160.46 161.15 159.87 161.01 2,313,920 +0.13(+0.08%)
Aug 06, 2020 159.89 160.98 159.56 160.88 2,268,145 +0.78(+0.49%)
Aug 05, 2020 159.76 160.17 159.59 160.10 2,829,765 +1.16(+0.73%)
Aug 04, 2020 157.98 158.94 157.91 158.94 2,965,254 +0.63(+0.40%)
Aug 03, 2020 157.85 158.64 157.55 158.31 4,579,011 +1.36(+0.87%)
Jul 31, 2020 156.97 157.04 154.52 156.95 3,332,252 +0.80(+0.51%)
Jul 30, 2020 154.98 156.33 154.00 156.15 2,608,172 -0.35(-0.22%)
Jul 29, 2020 155.00 156.87 155.00 156.50 2,270,769 +2.05(+1.33%)
Jul 28, 2020 155.15 155.73 154.35 154.46 2,008,899 -1.14(-0.73%)
Jul 27, 2020 154.62 155.60 154.20 155.59 2,555,778 +1.33(+0.86%)
Jul 24, 2020 154.40 154.94 153.52 154.27 2,489,829 -1.20(-0.77%)
Jul 23, 2020 157.03 157.59 154.63 155.47 3,284,353 -1.72(-1.09%)
Jul 22, 2020 156.07 157.35 156.07 157.19 2,871,868 +0.81(+0.52%)
Jul 21, 2020 157.06 157.31 155.86 156.37 2,475,651 +0.45(+0.29%)
Jul 20, 2020 154.58 156.32 154.18 155.93 3,283,387 +1.19(+0.77%)
Jul 17, 2020 154.65 155.04 153.68 154.74 2,258,237 +0.59(+0.38%)
Jul 16, 2020 153.76 154.37 153.31 154.15 2,310,434 -0.69(-0.45%)
Jul 15, 2020 154.87 155.17 153.30 154.84 3,952,487 +1.90(+1.24%)
Jul 14, 2020 150.29 153.05 149.57 152.95 3,397,242 +1.98(+1.31%)
Jul 13, 2020 153.69 155.08 150.65 150.97 4,950,336 -1.65(-1.08%)
Jul 10, 2020 150.93 152.67 150.22 152.62 2,522,416 +1.62(+1.07%)
Jul 09, 2020 152.25 152.38 149.14 150.99 2,599,576 -0.94(-0.62%)
Jul 08, 2020 151.06 151.98 150.17 151.93 2,567,961 +1.23(+0.82%)
Jul 07, 2020 151.52 152.55 150.51 150.70 2,486,148 -1.55(-1.02%)
Jul 06, 2020 152.19 152.69 151.58 152.25 3,487,979 +2.36(+1.58%)
Jul 02, 2020 151.05 151.78 149.69 149.88 3,355,348 +0.60(+0.40%)
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.