Total Stock Market ETF Vanguard (NY: VTI )

164.64 USD -4.07 (-2.41%)
Official Closing Price Updated: 6:03 PM EDT, Sep 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2020 167.76 168.93 166.37 168.71 2,090,774 +1.66(+0.99%)
Sep 21, 2020 166.47 167.06 164.27 167.05 4,175,140 -2.04(-1.21%)
Sep 18, 2020 171.21 171.21 167.53 169.09 3,178,000 -1.66(-0.97%)
Sep 17, 2020 169.56 171.54 169.22 170.75 2,780,686 -1.42(-0.82%)
Sep 16, 2020 173.46 174.38 172.07 172.17 2,827,162 -0.57(-0.33%)
Sep 15, 2020 173.20 173.64 172.11 172.74 2,129,902 +0.98(+0.57%)
Sep 14, 2020 171.00 172.37 170.60 171.76 3,080,789 +2.64(+1.56%)
Sep 11, 2020 170.24 170.55 167.50 169.12 3,407,700 +0.06(+0.04%)
Sep 10, 2020 173.06 173.49 168.60 169.06 3,507,677 -2.82(-1.64%)
Sep 09, 2020 170.83 173.14 170.33 171.88 4,290,280 +3.30(+1.96%)
Sep 08, 2020 170.30 171.04 168.36 168.58 3,975,307 -4.87(-2.81%)
Sep 04, 2020 175.34 176.14 169.20 173.45 4,380,300 -1.49(-0.85%)
Sep 03, 2020 180.00 180.49 173.51 174.94 5,339,935 -6.30(-3.48%)
Sep 02, 2020 180.00 181.67 179.01 181.24 4,021,415 +2.39(+1.34%)
Sep 01, 2020 177.69 178.99 177.16 178.85 2,877,782 +1.57(+0.89%)
Aug 31, 2020 177.66 178.14 176.95 177.28 3,189,610 -0.40(-0.23%)
Aug 28, 2020 177.18 177.71 176.54 177.68 4,163,100 +1.23(+0.70%)
Aug 27, 2020 176.52 177.29 175.53 176.45 3,434,369 +0.42(+0.24%)
Aug 26, 2020 174.73 176.18 174.48 176.03 2,440,826 +1.58(+0.91%)
Aug 25, 2020 174.22 174.47 173.42 174.45 5,162,770 +0.58(+0.33%)
Aug 24, 2020 173.51 173.87 172.87 173.87 2,465,335 +1.65(+0.96%)
Aug 21, 2020 171.54 172.30 171.41 172.22 2,284,600 +0.43(+0.25%)
Aug 20, 2020 170.26 172.06 170.19 171.79 2,184,395 +0.49(+0.29%)
Aug 19, 2020 172.17 172.50 170.99 171.30 2,290,536 -0.67(-0.39%)
Aug 18, 2020 172.00 172.27 170.98 171.97 3,551,478 +0.26(+0.15%)
Aug 17, 2020 171.43 171.86 171.38 171.71 3,422,447 +0.73(+0.43%)
Aug 14, 2020 170.72 171.29 170.38 170.98 2,214,100 -0.05(-0.03%)
Aug 13, 2020 170.79 171.75 170.48 171.03 2,247,188 -0.13(-0.08%)
Aug 12, 2020 170.37 171.52 170.34 171.16 3,365,322 +2.26(+1.34%)
Aug 11, 2020 171.00 171.33 168.48 168.90 3,124,755 -1.37(-0.80%)
Aug 10, 2020 170.03 170.39 169.05 170.27 2,496,600 +0.47(+0.28%)
Aug 07, 2020 169.22 169.95 168.60 169.80 2,194,100 +0.14(+0.08%)
Aug 06, 2020 168.62 169.77 168.27 169.66 2,150,695 +0.82(+0.49%)
Aug 05, 2020 168.48 168.91 168.30 168.84 2,683,233 +1.22(+0.73%)
Aug 04, 2020 166.61 167.62 166.53 167.62 2,811,706 +0.66(+0.40%)
Aug 03, 2020 166.47 167.30 166.15 166.96 4,341,899 +1.44(+0.87%)
Jul 31, 2020 165.54 165.62 162.96 165.52 3,159,700 +0.84(+0.51%)
Jul 30, 2020 163.44 164.87 162.41 164.68 2,473,115 -0.37(-0.22%)
Jul 29, 2020 163.46 165.43 163.46 165.05 2,153,183 +2.16(+1.33%)
Jul 28, 2020 163.62 164.23 162.78 162.89 1,904,874 -1.20(-0.73%)
Jul 27, 2020 163.06 164.10 162.62 164.09 2,423,434 +1.40(+0.86%)
Jul 24, 2020 162.83 163.40 161.90 162.69 2,360,900 -1.27(-0.77%)
Jul 23, 2020 165.61 166.20 163.08 163.96 3,114,282 -1.81(-1.09%)
Jul 22, 2020 164.59 165.94 164.59 165.77 2,723,156 +0.86(+0.52%)
Jul 21, 2020 165.64 165.90 164.37 164.91 2,347,456 +0.47(+0.29%)
Jul 20, 2020 163.02 164.86 162.60 164.44 3,113,366 +1.25(+0.77%)
Jul 17, 2020 163.09 163.51 162.07 163.19 2,141,300 +0.62(+0.38%)
Jul 16, 2020 162.16 162.80 161.68 162.57 2,190,794 -0.73(-0.45%)
Jul 15, 2020 163.33 163.64 161.67 163.30 3,747,818 +2.00(+1.24%)
Jul 14, 2020 158.50 161.41 157.74 161.30 3,221,325 +2.09(+1.31%)
Jul 13, 2020 162.08 163.55 158.88 159.21 4,693,996 -1.74(-1.08%)
Jul 10, 2020 159.17 161.01 158.43 160.95 2,391,800 +1.71(+1.07%)
Jul 09, 2020 160.56 160.70 157.28 159.24 2,464,964 -0.99(-0.62%)
Jul 08, 2020 159.31 160.28 158.37 160.23 2,434,986 +1.30(+0.82%)
Jul 07, 2020 159.79 160.88 158.73 158.93 2,357,410 -1.63(-1.02%)
Jul 06, 2020 160.50 161.03 159.86 160.56 3,307,363 +2.49(+1.58%)
Jul 02, 2020 159.30 160.07 157.86 158.07 3,181,600 +0.63(+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.