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 )

250.65 +0.06 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 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 (%)
Mar 31, 2020 123.62 124.23 120.84 121.68 9,179,451 -1.77(-1.43%)
Mar 30, 2020 120.61 123.81 119.54 123.45 11,034,741 +3.63(+3.03%)
Mar 27, 2020 119.99 123.19 118.47 119.81 10,309,650 -3.95(-3.19%)
Mar 26, 2020 117.84 124.25 117.67 123.76 11,174,257 +7.08(+6.07%)
Mar 25, 2020 116.04 121.19 113.27 116.67 15,360,669 +1.59(+1.38%)
Mar 24, 2020 110.48 115.13 109.89 115.09 11,694,357 +9.98(+9.49%)
Mar 23, 2020 106.75 107.92 102.84 105.11 17,456,374 -3.08(-2.85%)
Mar 20, 2020 113.79 115.21 107.83 108.19 13,057,954 -4.60(-4.08%)
Mar 19, 2020 110.28 115.34 107.63 112.80 11,799,577 +0.83(+0.74%)
Mar 18, 2020 111.30 114.93 106.14 111.97 16,373,254 -6.85(-5.76%)
Mar 17, 2020 114.79 119.63 110.83 118.82 17,720,758 +5.67(+5.01%)
Mar 16, 2020 113.71 120.22 112.71 113.14 15,596,389 -14.53(-11.38%)
Mar 13, 2020 123.98 127.67 117.41 127.67 16,344,375 +10.65(+9.10%)
Mar 12, 2020 121.33 125.55 116.85 117.02 22,321,190 -12.61(-9.72%)
Mar 11, 2020 132.86 133.56 128.02 129.63 11,494,967 -6.91(-5.06%)
Mar 10, 2020 135.58 136.58 129.52 136.54 12,446,378 +6.45(+4.96%)
Mar 09, 2020 131.59 134.91 129.84 130.09 19,727,854 -11.36(-8.03%)
Mar 06, 2020 139.93 142.15 138.18 141.44 10,591,009 -2.68(-1.86%)
Mar 05, 2020 145.41 146.86 142.87 144.12 5,688,680 -4.97(-3.33%)
Mar 04, 2020 146.07 149.11 144.69 149.09 5,563,836 +5.73(+4.00%)
Mar 03, 2020 147.78 149.62 141.90 143.36 9,175,488 -3.79(-2.58%)
Mar 02, 2020 142.21 147.29 140.49 147.15 12,848,708 +5.85(+4.14%)
Feb 28, 2020 137.53 141.44 136.47 141.30 23,724,342 -0.96(-0.67%)
Feb 27, 2020 145.62 147.96 142.20 142.26 15,308,588 -6.52(-4.38%)
Feb 26, 2020 150.29 151.98 148.40 148.78 8,741,462 -0.83(-0.55%)
Feb 25, 2020 155.01 155.34 149.13 149.60 10,762,958 -4.72(-3.06%)
Feb 24, 2020 154.51 155.79 153.65 154.32 9,268,685 -5.25(-3.29%)
Feb 21, 2020 160.57 160.64 159.11 159.57 3,177,292 -1.65(-1.03%)
Feb 20, 2020 161.51 161.96 159.58 161.22 7,517,598 -0.49(-0.30%)
Feb 19, 2020 161.48 162.08 161.34 161.71 2,648,002 +0.82(+0.51%)
Feb 18, 2020 160.87 161.12 160.17 160.90 2,618,584 -0.38(-0.23%)
Feb 14, 2020 161.18 161.34 160.59 161.27 2,691,270 +0.26(+0.16%)
Feb 13, 2020 160.33 161.49 160.19 161.01 3,010,381 -0.07(-0.04%)
Feb 12, 2020 160.84 161.13 160.53 161.07 2,292,060 +1.01(+0.63%)
Feb 11, 2020 160.37 160.85 159.78 160.07 3,110,656 +0.44(+0.28%)
Feb 10, 2020 158.06 159.63 158.04 159.63 2,654,967 +1.17(+0.74%)
Feb 07, 2020 158.78 159.11 158.18 158.46 2,745,994 -0.91(-0.57%)
Feb 06, 2020 159.45 159.51 158.91 159.37 2,344,759 +0.44(+0.28%)
Feb 05, 2020 158.86 159.06 157.96 158.93 4,400,203 +1.55(+0.98%)
Feb 04, 2020 156.83 157.81 156.68 157.38 2,909,407 +2.44(+1.58%)
Feb 03, 2020 154.37 155.76 154.33 154.94 2,963,913 +1.35(+0.88%)
Jan 31, 2020 156.07 156.11 153.14 153.59 4,817,947 -2.76(-1.77%)
Jan 30, 2020 154.98 156.49 154.48 156.35 3,019,007 +0.38(+0.24%)
Jan 29, 2020 156.82 156.85 155.84 155.97 1,864,965 -0.10(-0.07%)
Jan 28, 2020 155.29 156.54 155.03 156.08 4,270,178 +1.49(+0.97%)
Jan 27, 2020 154.25 155.28 153.89 154.58 4,996,328 -2.36(-1.50%)
Jan 24, 2020 158.82 158.82 156.22 156.94 3,505,316 -1.50(-0.95%)
Jan 23, 2020 157.90 158.51 157.22 158.44 2,523,258 +0.18(+0.11%)
Jan 22, 2020 158.67 159.03 158.12 158.26 2,250,273 +0.09(+0.06%)
Jan 21, 2020 158.17 158.59 157.96 158.17 3,379,429 -0.34(-0.21%)
Jan 17, 2020 158.74 158.74 158.14 158.51 2,418,928 +0.39(+0.25%)
Jan 16, 2020 157.52 158.14 157.43 158.12 2,347,419 +1.34(+0.86%)
Jan 15, 2020 156.39 157.23 156.31 156.77 2,639,493 +0.38(+0.25%)
Jan 14, 2020 156.43 156.97 156.08 156.39 3,260,061 -0.08(-0.05%)
Jan 13, 2020 155.92 156.51 155.47 156.47 4,255,627 +1.06(+0.68%)
Jan 10, 2020 156.16 156.20 155.17 155.41 4,283,590 -0.45(-0.29%)
Jan 09, 2020 155.74 155.90 155.32 155.86 2,360,284 +0.69(+0.45%)
Jan 08, 2020 154.23 155.49 154.08 155.17 4,520,123 +1.03(+0.67%)
Jan 07, 2020 154.29 154.47 153.83 154.13 2,659,963 -0.37(-0.24%)
Jan 06, 2020 153.02 154.53 152.94 154.50 7,254,466 +0.53(+0.34%)
Jan 03, 2020 153.37 154.48 153.11 153.97 3,859,851 -0.99(-0.64%)
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.