Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Total Stock Market ETF Vanguard (NY: VTI )

262.30 +2.85 (+1.10%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 187.21 188.28 186.32 188.20 6,074,882 -0.48(-0.26%)
Dec 29, 2022 186.53 189.16 186.40 188.68 5,511,074 +3.41(+1.84%)
Dec 28, 2022 187.67 188.50 185.12 185.28 5,801,880 -2.36(-1.26%)
Dec 27, 2022 188.40 188.53 186.78 187.64 6,132,058 -0.79(-0.42%)
Dec 23, 2022 187.03 188.45 186.05 188.43 4,281,510 +1.03(+0.55%)
Dec 22, 2022 188.61 188.68 184.45 187.39 5,236,163 -2.70(-1.42%)
Dec 21, 2022 188.55 190.69 188.29 190.09 5,076,928 +2.83(+1.51%)
Dec 20, 2022 186.54 188.06 185.87 187.26 5,755,583 +0.39(+0.21%)
Dec 19, 2022 188.88 188.99 186.08 186.87 6,565,434 -1.90(-1.01%)
Dec 16, 2022 189.57 190.27 187.52 188.77 4,854,331 -2.18(-1.14%)
Dec 15, 2022 193.19 193.69 190.12 190.95 5,653,028 -4.88(-2.49%)
Dec 14, 2022 196.83 198.59 194.23 195.83 3,400,163 -1.10(-0.56%)
Dec 13, 2022 201.44 201.44 195.56 196.93 4,277,782 +1.46(+0.75%)
Dec 12, 2022 192.99 195.47 192.69 195.47 4,012,393 +2.77(+1.44%)
Dec 09, 2022 193.51 194.78 192.62 192.69 3,864,359 -1.63(-0.84%)
Dec 08, 2022 193.53 194.87 192.81 194.32 4,064,547 +1.66(+0.86%)
Dec 07, 2022 192.45 193.94 192.03 192.66 3,509,289 -0.31(-0.16%)
Dec 06, 2022 195.84 195.98 191.85 192.97 3,981,675 -2.94(-1.50%)
Dec 05, 2022 198.39 198.83 195.19 195.91 3,919,822 -3.93(-1.97%)
Dec 02, 2022 197.45 200.32 197.10 199.84 2,977,785 -0.19(-0.09%)
Dec 01, 2022 200.66 201.29 198.66 200.02 4,444,828 +0.12(+0.06%)
Nov 30, 2022 194.11 199.94 193.03 199.91 4,286,150 +5.98(+3.08%)
Nov 29, 2022 194.45 195.01 193.09 193.93 2,691,007 -0.30(-0.16%)
Nov 28, 2022 195.86 196.67 193.78 194.23 3,436,739 -3.20(-1.62%)
Nov 25, 2022 197.12 197.72 196.94 197.44 1,315,872 +0.15(+0.07%)
Nov 23, 2022 195.93 197.65 195.76 197.29 2,741,525 +1.20(+0.61%)
Nov 22, 2022 194.10 196.21 193.76 196.09 3,460,810 +2.54(+1.31%)
Nov 21, 2022 193.69 194.17 192.65 193.56 3,023,580 -0.82(-0.42%)
Nov 18, 2022 195.03 195.35 192.89 194.38 3,102,683 +0.91(+0.47%)
Nov 17, 2022 191.69 193.87 191.47 193.47 3,782,434 -0.81(-0.42%)
Nov 16, 2022 195.39 195.65 194.00 194.28 2,963,285 -2.00(-1.02%)
Nov 15, 2022 197.40 198.02 194.30 196.28 4,709,391 +1.97(+1.01%)
Nov 14, 2022 195.20 196.83 194.17 194.31 4,336,287 -1.77(-0.90%)
Nov 11, 2022 194.54 196.61 193.79 196.09 4,644,803 +1.98(+1.02%)
Nov 10, 2022 190.39 194.27 189.71 194.11 4,062,082 +10.39(+5.66%)
Nov 09, 2022 186.58 187.15 183.40 183.71 14,248,828 -4.05(-2.15%)
Nov 08, 2022 187.36 189.37 185.56 187.76 4,947,401 +0.98(+0.52%)
Nov 07, 2022 185.73 187.08 184.63 186.78 3,490,711 +1.69(+0.91%)
Nov 04, 2022 185.47 186.43 181.97 185.09 3,661,530 +2.35(+1.29%)
Nov 03, 2022 182.70 184.26 181.36 182.74 4,017,116 -1.76(-0.96%)
Nov 02, 2022 189.14 184.46 184.50 4,785,897 -4.99(-2.63%)
Nov 01, 2022 192.01 192.44 188.84 189.49 10,078,837 -0.59(-0.31%)
Oct 31, 2022 190.04 191.20 189.57 190.08 5,158,696 -1.23(-0.65%)
Oct 28, 2022 186.95 191.55 186.86 191.31 3,244,928 +4.35(+2.33%)
Oct 27, 2022 188.54 189.53 186.73 186.96 3,629,012 -0.88(-0.47%)
Oct 26, 2022 187.37 190.68 187.37 187.85 4,176,121 -1.17(-0.62%)
Oct 25, 2022 185.71 189.23 185.67 189.01 3,355,305 +3.36(+1.81%)
Oct 24, 2022 184.54 186.24 182.89 185.65 4,622,330 +1.98(+1.08%)
Oct 21, 2022 179.26 183.96 178.57 183.67 3,451,580 +4.13(+2.30%)
Oct 20, 2022 180.78 183.18 179.09 179.54 2,690,695 -1.57(-0.87%)
Oct 19, 2022 181.48 182.84 179.61 181.11 2,643,415 -1.56(-0.85%)
Oct 18, 2022 184.31 184.86 180.95 182.66 3,987,016 +2.20(+1.22%)
Oct 17, 2022 179.04 181.05 178.86 180.46 4,107,913 +4.69(+2.67%)
Oct 14, 2022 181.32 182.20 175.49 175.77 3,879,639 -4.24(-2.36%)
Oct 13, 2022 172.78 180.79 171.28 180.01 5,745,203 +4.36(+2.48%)
Oct 12, 2022 176.50 177.05 175.31 175.65 5,121,117 -0.48(-0.27%)
Oct 11, 2022 176.37 178.75 174.88 176.13 4,510,537 -1.14(-0.64%)
Oct 10, 2022 179.18 179.47 176.03 177.27 4,426,052 -1.42(-0.79%)
Oct 07, 2022 181.91 182.05 177.76 178.69 4,879,885 -5.26(-2.86%)
Oct 06, 2022 185.03 186.58 183.62 183.95 3,862,321 -1.77(-0.95%)
Oct 05, 2022 184.08 186.81 182.57 185.72 4,640,849 -0.35(-0.19%)
Oct 04, 2022 183.38 186.20 183.33 186.07 6,339,775 +5.79(+3.21%)
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.