Skip to main content

Total Stock Market ETF Vanguard (NY: VTI )

260.06 +0.33 (+0.13%)
Streaming Delayed Price Updated: 1:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 45.42 45.68 44.83 45.04 3,417,238 -0.10(-0.22%)
Sep 29, 2010 45.12 45.31 44.96 45.14 2,387,698 -0.08(-0.17%)
Sep 28, 2010 45.02 45.31 44.55 45.21 4,059,068 +0.25(+0.56%)
Sep 27, 2010 45.22 45.26 44.94 44.96 2,466,283 -0.19(-0.43%)
Sep 24, 2010 44.74 45.18 44.69 45.15 3,081,435 +1.17(+2.66%)
Sep 23, 2010 43.99 44.47 43.88 43.98 4,910,510 -0.38(-0.86%)
Sep 22, 2010 44.50 44.78 44.22 44.37 5,338,094 -0.24(-0.53%)
Sep 21, 2010 44.72 44.95 44.46 44.60 3,906,944 -0.11(-0.24%)
Sep 20, 2010 44.17 44.79 44.03 44.71 1,688,524 +0.73(+1.65%)
Sep 17, 2010 43.98 44.21 43.82 43.98 2,047,730 +0.01(+0.02%)
Sep 15, 2010 43.67 44.04 43.55 43.98 1,982,191 +0.15(+0.33%)
Sep 14, 2010 43.76 44.08 43.59 43.83 1,653,780 -0.01(-0.02%)
Sep 13, 2010 43.74 43.90 43.62 43.84 1,528,912 +0.55(+1.27%)
Sep 10, 2010 43.20 43.36 43.09 43.29 925,496 +0.18(+0.43%)
Sep 09, 2010 43.36 43.45 42.98 43.11 196 +0.21(+0.50%)
Sep 08, 2010 42.72 43.07 42.69 42.89 1,512,834 +0.22(+0.52%)
Sep 07, 2010 42.98 43.00 42.60 42.67 2,304,036 -0.47(-1.08%)
Sep 03, 2010 43.01 43.21 42.79 43.14 2,562,607 +0.57(+1.33%)
Sep 02, 2010 42.22 42.59 42.16 42.57 1,833,044 +0.44(+1.05%)
Sep 01, 2010 41.43 42.19 41.43 42.13 3,713,221 +1.24(+3.04%)
Aug 31, 2010 40.84 41.16 40.57 40.88 4,714 -0.12(-0.30%)
Aug 30, 2010 41.45 41.56 40.98 41.01 2,661,101 -0.52(-1.25%)
Aug 27, 2010 40.82 41.56 40.49 41.53 1,624,024 +0.71(+1.74%)
Aug 26, 2010 41.30 41.41 40.73 40.82 1,994,038 -0.26(-0.63%)
Aug 25, 2010 40.64 41.26 40.46 41.07 2,857,877 +0.13(+0.32%)
Aug 24, 2010 41.11 41.26 40.67 40.94 1,930,340 -0.60(-1.43%)
Aug 23, 2010 41.97 42.16 41.54 41.54 1,102,136 -0.22(-0.53%)
Aug 20, 2010 41.74 41.80 41.41 41.76 1,441,417 -0.15(-0.35%)
Aug 19, 2010 42.40 42.53 41.71 41.91 2,450,875 -0.75(-1.75%)
Aug 18, 2010 42.49 42.87 42.28 42.66 1,750,498 +0.10(+0.23%)
Aug 17, 2010 42.35 42.85 42.24 42.56 261 +0.60(+1.42%)
Aug 16, 2010 41.66 42.12 41.55 41.96 1,926,516 -0.04(-0.09%)
Aug 13, 2010 42.00 42.25 41.95 42.00 2,460,863 -0.16(-0.38%)
Aug 12, 2010 41.78 42.29 41.65 42.16 3,666,767 -0.24(-0.56%)
Aug 11, 2010 42.93 42.96 42.33 42.40 916 -1.17(-2.68%)
Aug 10, 2010 43.52 43.90 43.30 43.56 3,102,963 -0.40(-0.90%)
Aug 09, 2010 43.96 44.03 43.68 43.96 2,322,663 +0.23(+0.52%)
Aug 06, 2010 43.73 43.77 43.14 43.73 4,419,025 -0.16(-0.37%)
Aug 05, 2010 43.71 43.92 43.62 43.89 1,339,451 -0.09(-0.21%)
Aug 04, 2010 43.80 44.00 43.63 43.98 1,999,536 +0.34(+0.79%)
Aug 03, 2010 43.79 43.87 43.46 43.64 654 -0.24(-0.54%)
Aug 02, 2010 43.65 43.95 43.42 43.88 2,125,367 +0.92(+2.15%)
Jul 30, 2010 42.95 43.14 42.35 42.95 2,016,688 +0.05(+0.11%)
Jul 29, 2010 43.43 43.50 42.52 42.91 1,451,119 -0.22(-0.51%)
Jul 28, 2010 43.37 43.50 42.98 43.13 1,946,559 -0.31(-0.70%)
Jul 27, 2010 43.81 43.82 43.29 43.43 2,728,085 -0.05(-0.12%)
Jul 26, 2010 43.11 43.53 42.95 43.49 2,887,223 +0.53(+1.23%)
Jul 23, 2010 42.49 43.01 42.33 42.96 1,942,308 +0.44(+1.02%)
Jul 22, 2010 42.08 42.69 42.08 42.53 2,144,383 +0.92(+2.22%)
Jul 21, 2010 42.43 42.43 41.42 41.60 3,701,050 -0.53(-1.25%)
Jul 20, 2010 41.12 42.16 41.03 42.13 1,322,665 +0.48(+1.16%)
Jul 19, 2010 41.59 41.75 41.19 41.65 1,558,495 +0.24(+0.57%)
Jul 16, 2010 41.41 42.42 41.33 41.41 2,076,295 -1.24(-2.90%)
Jul 15, 2010 42.65 42.75 42.03 42.65 1,898,014 +0.04(+0.09%)
Jul 14, 2010 42.53 42.81 42.33 42.61 2,126,709 -0.01(-0.02%)
Jul 13, 2010 42.41 42.79 42.30 42.62 2,071,940 +0.69(+1.64%)
Jul 12, 2010 41.89 42.10 41.62 41.93 2,056,106 +0.02(+0.04%)
Jul 09, 2010 41.91 41.95 41.53 41.91 1,249,290 +0.32(+0.77%)
Jul 08, 2010 41.56 41.67 41.12 41.59 1,589,735 +0.40(+0.98%)
Jul 07, 2010 39.99 41.23 39.94 41.19 2,984,535 +1.30(+3.25%)
Jul 06, 2010 40.30 40.58 39.55 39.89 3,210,975 +0.12(+0.31%)
Jul 02, 2010 39.77 40.23 39.52 39.77 4,911,863 -0.19(-0.48%)
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.