Skip to main content

Total Stock Market ETF Vanguard (NY: VTI )

282.05 +4.70 (+1.69%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 145.45 148.03 145.06 147.38 4,584,207 +2.15(+1.48%)
Jun 29, 2020 143.78 145.26 142.50 145.24 3,357,620 +2.10(+1.47%)
Jun 26, 2020 145.92 146.10 142.86 143.13 3,726,180 -3.41(-2.33%)
Jun 25, 2020 144.46 146.67 143.50 146.54 4,279,237 +1.75(+1.21%)
Jun 24, 2020 147.75 148.01 143.79 144.79 3,978,035 -4.04(-2.71%)
Jun 23, 2020 149.62 149.95 148.61 148.83 2,725,141 +0.58(+0.39%)
Jun 22, 2020 147.11 148.37 146.26 148.25 2,732,606 +1.02(+0.69%)
Jun 19, 2020 149.84 149.85 146.49 147.23 4,080,818 -0.83(-0.56%)
Jun 18, 2020 147.10 148.37 146.62 148.06 2,984,676 +0.12(+0.08%)
Jun 17, 2020 149.16 149.23 147.54 147.94 3,949,040 -0.72(-0.49%)
Jun 16, 2020 150.08 150.08 146.13 148.66 4,888,360 +2.80(+1.92%)
Jun 15, 2020 141.12 146.37 140.45 145.86 5,184,957 +1.55(+1.07%)
Jun 12, 2020 146.68 146.68 141.37 144.31 7,342,464 +1.97(+1.38%)
Jun 11, 2020 147.07 147.81 142.12 142.35 13,338,066 -8.92(-5.90%)
Jun 10, 2020 152.60 153.01 150.91 151.27 4,579,272 -1.13(-0.74%)
Jun 09, 2020 152.45 153.23 151.73 152.40 3,414,402 -1.41(-0.91%)
Jun 08, 2020 152.68 153.90 152.14 153.81 6,241,624 +2.06(+1.36%)
Jun 05, 2020 151.28 152.85 150.90 151.75 4,665,911 +3.80(+2.57%)
Jun 04, 2020 147.82 148.70 146.80 147.95 6,005,437 -0.47(-0.32%)
Jun 03, 2020 147.34 148.84 147.16 148.42 10,130,965 +2.28(+1.56%)
Jun 02, 2020 145.47 146.22 144.75 146.14 4,434,959 +1.10(+0.76%)
Jun 01, 2020 143.99 145.36 143.66 145.04 3,715,571 +0.97(+0.68%)
May 29, 2020 143.22 144.46 141.91 144.07 5,096,728 +0.48(+0.33%)
May 28, 2020 144.73 145.46 143.15 143.59 4,909,818 -0.50(-0.34%)
May 27, 2020 143.41 144.09 140.61 144.09 5,416,722 +2.24(+1.58%)
May 26, 2020 143.25 143.30 141.63 141.85 4,478,533 +1.95(+1.39%)
May 22, 2020 139.43 139.92 138.69 139.90 3,203,926 +0.39(+0.28%)
May 21, 2020 140.22 140.72 138.74 139.51 3,647,563 -0.84(-0.60%)
May 20, 2020 139.81 140.77 139.57 140.35 4,154,498 +2.55(+1.85%)
May 19, 2020 139.06 139.94 137.80 137.80 3,392,908 -1.48(-1.06%)
May 18, 2020 138.28 140.04 138.02 139.28 4,862,898 +4.47(+3.32%)
May 15, 2020 132.88 134.84 132.34 134.81 4,103,010 +0.81(+0.60%)
May 14, 2020 131.08 134.12 129.69 134.00 8,065,975 +1.42(+1.07%)
May 13, 2020 134.88 135.26 131.24 132.58 6,253,467 -2.72(-2.01%)
May 12, 2020 138.79 139.01 135.16 135.30 5,175,115 -2.94(-2.13%)
May 11, 2020 137.05 138.91 136.87 138.24 4,524,093 +0.02(+0.01%)
May 08, 2020 137.27 138.37 136.73 138.22 4,535,641 +2.55(+1.88%)
May 07, 2020 135.63 136.62 135.34 135.67 4,051,969 +1.75(+1.31%)
May 06, 2020 135.54 135.78 133.75 133.92 4,189,797 -0.74(-0.55%)
May 05, 2020 135.04 136.22 134.46 134.66 3,910,641 +1.24(+0.93%)
May 04, 2020 131.85 133.52 131.14 133.42 5,057,383 +0.51(+0.38%)
May 01, 2020 134.15 134.59 131.03 132.92 4,515,583 -3.78(-2.76%)
Apr 30, 2020 137.57 137.83 136.02 136.69 4,510,210 -1.80(-1.30%)
Apr 29, 2020 137.60 139.22 136.87 138.49 5,320,131 +3.81(+2.83%)
Apr 28, 2020 137.00 137.29 134.38 134.68 3,835,460 -0.42(-0.31%)
Apr 27, 2020 133.70 135.59 132.16 135.10 5,300,578 +2.35(+1.77%)
Apr 24, 2020 131.69 133.07 130.53 132.75 4,702,399 +1.95(+1.49%)
Apr 23, 2020 131.43 133.08 130.69 130.80 6,606,914 +0.02(+0.01%)
Apr 22, 2020 130.53 131.50 129.68 130.78 6,765,817 +2.89(+2.26%)
Apr 21, 2020 129.44 130.26 127.35 127.89 6,790,680 -4.10(-3.10%)
Apr 20, 2020 132.16 134.08 131.70 131.99 5,775,920 -2.17(-1.62%)
Apr 17, 2020 133.76 134.48 132.23 134.16 6,840,057 +3.69(+2.83%)
Apr 16, 2020 130.54 130.80 128.81 130.47 5,652,691 +0.61(+0.47%)
Apr 15, 2020 130.04 130.74 128.81 129.86 5,507,612 -3.12(-2.35%)
Apr 14, 2020 131.77 133.29 131.19 132.98 5,984,286 +3.92(+3.04%)
Apr 13, 2020 130.05 131.28 127.12 129.06 7,779,452 -1.56(-1.19%)
Apr 09, 2020 130.21 131.95 129.16 130.62 9,938,893 +2.40(+1.87%)
Apr 08, 2020 125.34 128.83 124.12 128.22 7,050,889 +4.35(+3.51%)
Apr 07, 2020 128.43 128.67 123.80 123.87 11,164,448 +0.14(+0.11%)
Apr 06, 2020 120.38 124.47 119.77 123.73 9,992,372 +8.09(+6.99%)
Apr 03, 2020 117.02 118.14 114.22 115.64 7,024,845 -2.00(-1.70%)
Apr 02, 2020 114.70 118.22 114.37 117.65 6,661,923 +2.40(+2.08%)
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.