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 )

247.99 -0.62 (-0.25%)
Official Closing Price Updated: 6:30 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 (%)
Jun 30, 2020 146.48 149.08 146.09 148.42 4,551,992 +2.16(+1.48%)
Jun 29, 2020 144.79 146.29 143.51 146.26 3,334,025 +2.12(+1.47%)
Jun 26, 2020 146.96 147.13 143.87 144.15 3,699,994 -3.43(-2.33%)
Jun 25, 2020 145.49 147.70 144.52 147.58 4,249,165 +1.76(+1.21%)
Jun 24, 2020 148.79 149.06 144.81 145.82 3,950,077 -4.07(-2.71%)
Jun 23, 2020 150.68 151.01 149.66 149.88 2,705,989 +0.58(+0.39%)
Jun 22, 2020 148.15 149.42 147.30 149.30 2,713,401 +1.03(+0.69%)
Jun 19, 2020 150.90 150.91 147.53 148.27 4,052,138 -0.84(-0.56%)
Jun 18, 2020 148.14 149.42 147.66 149.11 2,963,700 +0.12(+0.08%)
Jun 17, 2020 150.22 150.28 148.58 148.99 3,921,286 -0.73(-0.48%)
Jun 16, 2020 151.14 151.14 147.17 149.72 4,854,004 +2.82(+1.92%)
Jun 15, 2020 142.12 147.40 141.45 146.89 5,148,517 +1.56(+1.07%)
Jun 12, 2020 147.71 147.71 142.37 145.34 7,290,861 +1.98(+1.38%)
Jun 11, 2020 148.11 148.86 143.13 143.35 13,244,326 -8.99(-5.90%)
Jun 10, 2020 153.68 154.09 151.98 152.34 4,547,089 -1.14(-0.74%)
Jun 09, 2020 153.53 154.31 152.80 153.48 3,390,406 -1.42(-0.91%)
Jun 08, 2020 153.76 154.99 153.22 154.90 6,197,757 +2.08(+1.36%)
Jun 05, 2020 152.35 153.94 151.97 152.82 4,633,118 +3.82(+2.57%)
Jun 04, 2020 148.87 149.75 147.84 149.00 5,963,230 -0.47(-0.32%)
Jun 03, 2020 148.38 149.90 148.21 149.47 10,059,764 +2.29(+1.56%)
Jun 02, 2020 146.50 147.25 145.77 147.18 4,403,790 +1.10(+0.76%)
Jun 01, 2020 145.00 146.39 144.68 146.07 3,689,458 +0.98(+0.68%)
May 29, 2020 144.23 145.49 142.92 145.09 5,060,908 +0.48(+0.33%)
May 28, 2020 145.75 146.49 144.16 144.61 4,875,311 -0.50(-0.34%)
May 27, 2020 144.42 145.11 141.61 145.11 5,378,653 +2.26(+1.58%)
May 26, 2020 144.27 144.32 142.64 142.85 4,447,057 +1.96(+1.39%)
May 22, 2020 140.42 140.91 139.67 140.89 3,181,408 +0.40(+0.28%)
May 21, 2020 141.21 141.71 139.72 140.49 3,621,928 -0.85(-0.60%)
May 20, 2020 140.81 141.77 140.56 141.34 4,125,299 +2.57(+1.85%)
May 19, 2020 140.04 140.93 138.78 138.78 3,369,063 -1.49(-1.06%)
May 18, 2020 139.26 141.03 138.99 140.27 4,828,721 +4.50(+3.32%)
May 15, 2020 133.82 135.79 133.27 135.76 4,074,173 +0.81(+0.60%)
May 14, 2020 132.01 135.07 130.61 134.95 8,009,287 +1.43(+1.07%)
May 13, 2020 135.83 136.22 132.17 133.52 6,209,518 -2.74(-2.01%)
May 12, 2020 139.78 139.99 136.11 136.25 5,138,744 -2.96(-2.13%)
May 11, 2020 138.02 139.90 137.84 139.22 4,492,297 +0.02(+0.01%)
May 08, 2020 138.24 139.35 137.70 139.20 4,503,764 +2.57(+1.88%)
May 07, 2020 136.59 137.59 136.30 136.63 4,023,491 +1.77(+1.31%)
May 06, 2020 136.50 136.75 134.70 134.87 4,160,351 -0.75(-0.55%)
May 05, 2020 136.00 137.19 135.41 135.61 3,883,156 +1.25(+0.93%)
May 04, 2020 132.78 134.46 132.06 134.37 5,021,839 +0.51(+0.38%)
May 01, 2020 135.09 135.55 131.96 133.86 4,483,847 -3.80(-2.76%)
Apr 30, 2020 138.55 138.80 136.98 137.66 4,478,512 -1.81(-1.30%)
Apr 29, 2020 138.58 140.21 137.84 139.47 5,282,741 +3.84(+2.83%)
Apr 28, 2020 137.97 138.27 135.33 135.63 3,808,504 -0.42(-0.31%)
Apr 27, 2020 134.65 136.55 133.09 136.06 5,263,325 +2.37(+1.77%)
Apr 24, 2020 132.62 134.01 131.46 133.69 4,669,350 +1.96(+1.49%)
Apr 23, 2020 132.36 134.02 131.62 131.72 6,560,480 +0.02(+0.01%)
Apr 22, 2020 131.45 132.43 130.60 131.71 6,718,266 +2.91(+2.26%)
Apr 21, 2020 130.36 131.19 128.25 128.80 6,742,955 -4.12(-3.10%)
Apr 20, 2020 133.09 135.03 132.63 132.92 5,735,327 -2.19(-1.62%)
Apr 17, 2020 134.71 135.43 133.17 135.11 6,791,984 +3.72(+2.83%)
Apr 16, 2020 131.46 131.72 129.72 131.39 5,612,964 +0.61(+0.47%)
Apr 15, 2020 130.96 131.67 129.72 130.78 5,468,904 -3.14(-2.35%)
Apr 14, 2020 132.71 134.24 132.12 133.92 5,942,228 +3.95(+3.04%)
Apr 13, 2020 130.97 132.21 128.02 129.98 7,724,777 -1.57(-1.19%)
Apr 09, 2020 131.13 132.88 130.08 131.54 9,869,042 +2.42(+1.87%)
Apr 08, 2020 126.23 129.74 124.99 129.13 7,001,334 +4.38(+3.51%)
Apr 07, 2020 129.34 129.58 124.67 124.75 11,085,984 +0.14(+0.11%)
Apr 06, 2020 121.23 125.35 120.61 124.61 9,922,145 +8.15(+6.99%)
Apr 03, 2020 117.85 118.97 115.03 116.46 6,975,474 -2.02(-1.70%)
Apr 02, 2020 115.52 119.06 115.18 118.48 6,615,102 +2.42(+2.08%)
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.