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 )

249.54 +0.93 (+0.37%)
Streaming Delayed Price Updated: 2:38 PM EDT, May 1, 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 (%)
Nov 30, 2020 179.05 179.12 176.65 177.76 3,908,538 -1.41(-0.79%)
Nov 27, 2020 179.12 179.35 178.69 179.17 1,830,150 +0.63(+0.35%)
Nov 25, 2020 178.47 178.69 177.63 178.54 3,633,412 -0.07(-0.04%)
Nov 24, 2020 177.37 178.82 176.71 178.61 5,649,155 +2.72(+1.55%)
Nov 23, 2020 175.46 176.33 174.59 175.88 4,606,978 +1.43(+0.82%)
Nov 20, 2020 175.35 175.35 174.39 174.46 2,925,824 -0.92(-0.53%)
Nov 19, 2020 174.24 175.52 173.48 175.38 3,190,262 +0.97(+0.56%)
Nov 18, 2020 176.57 176.85 174.40 174.41 3,445,995 -1.87(-1.06%)
Nov 17, 2020 175.91 176.80 174.82 176.27 6,021,567 -0.40(-0.23%)
Nov 16, 2020 176.65 176.72 175.27 176.67 6,502,612 +2.13(+1.22%)
Nov 13, 2020 173.17 174.84 172.88 174.54 5,011,513 +2.44(+1.42%)
Nov 12, 2020 173.24 173.66 171.09 172.10 3,493,027 -1.71(-0.99%)
Nov 11, 2020 173.69 174.14 172.89 173.82 3,023,647 +1.40(+0.81%)
Nov 10, 2020 172.34 172.99 170.51 172.42 5,891,396 -0.29(-0.17%)
Nov 09, 2020 178.54 178.54 172.45 172.70 5,822,315 +2.03(+1.19%)
Nov 06, 2020 170.60 171.19 169.55 170.68 3,384,281 -0.08(-0.05%)
Nov 05, 2020 170.11 171.46 169.87 170.76 3,862,650 +3.46(+2.07%)
Nov 04, 2020 165.82 169.33 165.37 167.30 3,814,273 +3.57(+2.18%)
Nov 03, 2020 162.53 164.68 162.18 163.73 4,296,950 +3.09(+1.92%)
Nov 02, 2020 160.71 161.67 159.15 160.65 3,929,116 +1.66(+1.04%)
Oct 30, 2020 159.85 160.67 157.12 158.99 4,192,383 -1.71(-1.06%)
Oct 29, 2020 159.48 162.31 158.53 160.70 3,232,437 +1.50(+0.95%)
Oct 28, 2020 161.76 162.08 159.01 159.19 4,846,832 -5.46(-3.31%)
Oct 27, 2020 165.50 165.69 164.54 164.65 2,652,171 -0.67(-0.40%)
Oct 26, 2020 166.66 167.09 163.38 165.31 4,068,370 -3.06(-1.82%)
Oct 23, 2020 168.34 168.47 167.06 168.37 2,533,957 +0.55(+0.33%)
Oct 22, 2020 166.93 168.10 165.78 167.82 3,952,823 +1.18(+0.71%)
Oct 21, 2020 167.25 168.25 166.64 166.64 3,399,023 -0.57(-0.34%)
Oct 20, 2020 167.48 168.87 166.85 167.21 2,757,689 +0.58(+0.35%)
Oct 19, 2020 169.77 170.66 166.26 166.63 2,850,165 -2.42(-1.43%)
Oct 16, 2020 169.93 170.72 169.05 169.05 2,006,390 -0.30(-0.18%)
Oct 15, 2020 167.20 169.54 166.77 169.35 3,009,540 +0.06(+0.03%)
Oct 14, 2020 170.62 171.31 168.99 169.29 2,264,064 -1.13(-0.66%)
Oct 13, 2020 171.06 171.21 169.88 170.43 2,572,078 -0.91(-0.53%)
Oct 12, 2020 170.09 171.99 169.87 171.33 3,041,318 +2.50(+1.48%)
Oct 09, 2020 168.43 169.13 167.99 168.83 2,614,410 +1.41(+0.84%)
Oct 08, 2020 167.12 167.47 166.50 167.42 2,452,334 +1.46(+0.88%)
Oct 07, 2020 164.71 166.36 164.66 165.96 2,050,880 +2.85(+1.75%)
Oct 06, 2020 165.41 166.60 162.82 163.12 2,944,265 -2.04(-1.23%)
Oct 05, 2020 163.39 165.22 163.12 165.15 2,703,256 +2.92(+1.80%)
Oct 02, 2020 160.57 163.10 160.17 162.23 2,442,581 -1.28(-0.78%)
Oct 01, 2020 163.50 164.00 162.44 163.50 3,395,506 +1.35(+0.83%)
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%)
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.