Skip to main content

Total Stock Market ETF Vanguard (NY: VTI )

253.64 +3.08 (+1.23%)
Streaming Delayed Price Updated: 2:45 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 29.04 29.32 29.04 29.17 206,876 +0.11(+0.37%)
Feb 27, 2003 28.93 29.19 28.73 29.07 59,920 +0.33(+1.16%)
Feb 26, 2003 28.90 29.07 28.63 28.73 1,930,212 -0.40(-1.37%)
Feb 25, 2003 28.51 29.13 28.35 29.13 284,149 +0.35(+1.20%)
Feb 24, 2003 29.30 29.30 28.79 28.79 429,478 -0.59(-2.02%)
Feb 21, 2003 29.08 29.49 28.87 29.38 871,700 +0.39(+1.35%)
Feb 20, 2003 29.29 29.37 28.96 28.99 69,681 -0.23(-0.80%)
Feb 19, 2003 29.30 29.40 29.02 29.22 884,714 -0.24(-0.80%)
Feb 18, 2003 29.19 29.46 29.06 29.46 170,001 +0.66(+2.29%)
Feb 14, 2003 28.51 28.80 28.27 28.80 946,262 +0.48(+1.69%)
Feb 13, 2003 28.36 28.42 27.94 28.32 1,558,486 -0.04(-0.16%)
Feb 12, 2003 28.75 28.79 28.36 28.36 147,497 -0.39(-1.35%)
Feb 11, 2003 29.06 29.17 28.62 28.75 291,470 -0.21(-0.74%)
Feb 10, 2003 28.79 28.97 28.55 28.96 3,290,228 +0.23(+0.81%)
Feb 07, 2003 29.25 29.25 28.66 28.73 425,953 -0.28(-0.98%)
Feb 06, 2003 29.21 29.32 28.88 29.02 835,097 -0.27(-0.92%)
Feb 05, 2003 29.60 29.82 29.18 29.28 114,690 -0.59(-1.98%)
Feb 04, 2003 29.38 29.87 29.12 29.87 799,849 +0.13(+0.45%)
Feb 03, 2003 29.76 29.95 29.67 29.74 177,051 +0.11(+0.37%)
Jan 31, 2003 29.08 29.73 29.08 29.63 572,909 +0.48(+1.63%)
Jan 30, 2003 29.91 29.91 29.20 29.16 158,614 -0.77(-2.59%)
Jan 29, 2003 29.32 30.04 29.28 29.93 331,869 +0.35(+1.18%)
Jan 28, 2003 29.51 29.77 29.35 29.58 869,802 +0.27(+0.93%)
Jan 27, 2003 29.67 29.84 29.21 29.31 611,410 -0.56(-1.86%)
Jan 24, 2003 30.52 30.52 29.76 29.86 546,066 -0.69(-2.27%)
Jan 23, 2003 30.67 30.74 30.32 30.56 243,750 +0.20(+0.67%)
Jan 22, 2003 30.61 31.19 30.35 30.35 194,675 -0.31(-1.02%)
Jan 21, 2003 31.29 31.29 30.62 30.67 284,149 -0.53(-1.71%)
Jan 17, 2003 31.26 31.40 31.04 31.20 212,299 -0.46(-1.46%)
Jan 16, 2003 31.77 31.88 31.46 31.66 208,231 -0.09(-0.29%)
Jan 15, 2003 32.00 32.00 31.59 31.76 1,459,250 -0.31(-0.98%)
Jan 14, 2003 31.88 32.07 31.77 32.07 116,588 +0.14(+0.45%)
Jan 13, 2003 32.25 32.25 31.78 31.93 254,325 -0.03(-0.09%)
Jan 10, 2003 31.77 32.09 31.61 31.95 319,668 +0.09(+0.28%)
Jan 09, 2003 31.63 31.97 31.63 31.87 237,514 +0.49(+1.55%)
Jan 08, 2003 31.65 31.68 31.30 31.38 273,575 -0.40(-1.25%)
Jan 07, 2003 32.00 32.04 31.69 31.78 687,057 -0.23(-0.73%)
Jan 06, 2003 31.57 32.11 31.50 32.01 751,858 +0.68(+2.17%)
Jan 03, 2003 31.37 31.45 31.19 31.33 1,042,515 -0.02(-0.06%)
Jan 02, 2003 30.76 31.37 30.57 31.35 599,209 +0.87(+2.87%)
Dec 31, 2002 30.43 30.52 30.04 30.48 573,993 +0.07(+0.22%)
Dec 30, 2002 30.43 30.50 30.10 30.41 3,169,301 +0.17(+0.55%)
Dec 27, 2002 30.78 30.78 30.24 30.24 272,219 -0.52(-1.68%)
Dec 26, 2002 30.82 31.20 30.67 30.76 165,121 +0.03(+0.11%)
Dec 24, 2002 30.94 30.94 30.73 30.73 747,249 -0.15(-0.48%)
Dec 23, 2002 30.95 31.13 30.83 30.87 762,161 -0.13(-0.43%)
Dec 20, 2002 30.98 31.10 30.84 31.01 1,729,572 +0.36(+1.17%)
Dec 19, 2002 30.77 31.17 30.52 30.65 257,578 -0.19(-0.61%)
Dec 18, 2002 31.09 31.09 30.76 30.84 688,412 -0.45(-1.43%)
Dec 17, 2002 31.48 31.55 31.20 31.28 509,734 -0.25(-0.80%)
Dec 16, 2002 31.02 31.53 30.93 31.53 694,920 +0.74(+2.40%)
Dec 13, 2002 30.98 31.16 30.80 30.80 272,491 -0.48(-1.53%)
Dec 12, 2002 31.46 31.46 31.09 31.28 2,269,403 -0.11(-0.35%)
Dec 11, 2002 31.05 31.50 31.05 31.39 252,427 +0.06(+0.18%)
Dec 10, 2002 31.07 31.33 30.95 31.33 264,628 +0.53(+1.74%)
Dec 09, 2002 31.28 31.35 30.80 30.80 405,889 -0.75(-2.36%)
Dec 06, 2002 31.41 31.68 31.02 31.54 621,171 +0.14(+0.43%)
Dec 05, 2002 31.87 31.87 31.37 31.41 202,809 -0.36(-1.13%)
Dec 04, 2002 31.57 31.95 31.42 31.76 249,173 -0.08(-0.27%)
Dec 03, 2002 32.09 32.09 31.79 31.85 197,657 -0.51(-1.57%)
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.