Skip to main content

Total Stock Market ETF Vanguard (NY: VTI )

259.90 +0.17 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 136.76 137.41 136.71 137.10 1,961,628 +0.06(+0.04%)
Sep 27, 2018 136.99 137.63 136.84 137.04 1,983,290 +0.32(+0.23%)
Sep 26, 2018 137.32 137.94 136.57 136.72 5,378,003 -0.53(-0.39%)
Sep 25, 2018 137.58 137.75 137.15 137.25 2,543,382 -0.07(-0.05%)
Sep 24, 2018 137.56 137.61 137.01 137.32 1,830,292 -0.50(-0.36%)
Sep 21, 2018 138.43 138.44 137.72 137.82 2,178,281 -0.14(-0.10%)
Sep 20, 2018 137.52 138.11 137.24 137.96 1,880,163 +1.06(+0.77%)
Sep 19, 2018 136.88 137.20 136.78 136.90 1,985,105 +0.02(+0.01%)
Sep 18, 2018 136.25 137.17 136.22 136.88 1,826,585 +0.73(+0.54%)
Sep 17, 2018 136.99 137.02 136.02 136.16 1,822,764 -0.87(-0.63%)
Sep 14, 2018 137.02 137.20 136.57 137.02 1,495,875 +0.11(+0.08%)
Sep 13, 2018 136.74 137.06 136.54 136.91 2,090,430 +0.68(+0.50%)
Sep 12, 2018 136.14 136.44 135.66 136.23 2,392,247 +0.01(+0.01%)
Sep 11, 2018 135.44 136.42 135.24 136.22 2,824,603 +0.46(+0.34%)
Sep 10, 2018 136.04 136.16 135.66 135.76 2,364,998 +0.29(+0.22%)
Sep 07, 2018 135.28 136.01 135.06 135.47 2,560,394 -0.31(-0.23%)
Sep 06, 2018 136.27 136.48 135.27 135.78 2,843,280 -0.41(-0.30%)
Sep 05, 2018 136.46 136.48 135.59 136.19 3,040,379 -0.45(-0.33%)
Sep 04, 2018 136.67 136.86 136.06 136.64 2,569,214 -0.19(-0.14%)
Aug 31, 2018 136.83 136.83 136.83 0 +0.06(+0.04%)
Aug 30, 2018 137.05 137.31 136.47 136.78 2,358,589 -0.56(-0.41%)
Aug 29, 2018 136.73 137.47 136.60 137.34 2,948,725 +0.72(+0.53%)
Aug 28, 2018 136.86 136.95 136.34 136.62 3,307,328 +0.08(+0.06%)
Aug 27, 2018 136.15 136.65 135.94 136.54 2,331,701 +0.98(+0.72%)
Aug 24, 2018 135.08 135.63 135.03 135.56 1,878,536 +0.84(+0.62%)
Aug 23, 2018 134.85 135.28 134.56 134.72 1,481,963 -0.26(-0.20%)
Aug 22, 2018 134.75 135.21 134.68 134.99 1,282,784 +0.04(+0.03%)
Aug 21, 2018 134.74 135.41 134.74 134.94 2,292,965 +0.50(+0.37%)
Aug 20, 2018 134.44 134.66 134.18 134.44 6,317,126 +0.25(+0.19%)
Aug 17, 2018 133.53 134.39 133.39 134.19 2,400,156 +0.49(+0.37%)
Aug 16, 2018 133.37 134.17 133.36 133.69 1,477,985 +1.04(+0.78%)
Aug 15, 2018 133.00 133.15 131.88 132.65 2,944,725 -1.06(-0.79%)
Aug 14, 2018 133.22 133.83 133.05 133.71 1,956,994 +0.88(+0.66%)
Aug 13, 2018 133.48 133.80 132.63 132.84 2,081,915 -0.51(-0.38%)
Aug 10, 2018 133.44 133.81 133.06 133.35 2,033,728 -0.84(-0.63%)
Aug 09, 2018 134.37 134.65 134.10 134.19 1,353,033 -0.09(-0.07%)
Aug 08, 2018 134.33 134.51 134.01 134.28 1,393,582 -0.13(-0.10%)
Aug 07, 2018 134.29 134.60 134.03 134.41 2,777,803 +0.44(+0.33%)
Aug 06, 2018 133.40 134.09 133.20 133.97 1,976,563 +0.60(+0.45%)
Aug 03, 2018 133.02 133.38 132.90 133.37 2,168,849 +0.45(+0.34%)
Aug 02, 2018 131.45 133.04 131.37 132.92 1,654,725 +0.78(+0.59%)
Aug 01, 2018 132.38 132.69 131.74 132.13 1,671,607 -0.16(-0.12%)
Jul 31, 2018 132.04 132.67 131.79 132.29 2,198,152 +0.75(+0.57%)
Jul 30, 2018 132.41 132.52 131.35 131.54 5,900,082 -0.87(-0.65%)
Jul 27, 2018 133.67 133.70 131.87 132.41 2,780,404 -1.07(-0.80%)
Jul 26, 2018 133.33 133.79 133.12 133.47 2,286,366 -0.22(-0.16%)
Jul 25, 2018 132.48 133.73 132.22 133.69 2,332,506 +1.13(+0.85%)
Jul 24, 2018 132.91 133.20 132.12 132.56 2,566,528 +0.29(+0.22%)
Jul 23, 2018 132.02 132.35 131.72 132.27 1,584,302 +0.21(+0.16%)
Jul 20, 2018 132.21 132.43 131.81 132.06 1,653,785 -0.24(-0.18%)
Jul 19, 2018 132.27 132.59 131.84 132.30 2,231,226 -0.32(-0.24%)
Jul 18, 2018 132.33 132.66 132.07 132.62 1,456,148 +0.29(+0.22%)
Jul 17, 2018 131.31 132.51 131.31 132.33 1,938,208 +0.60(+0.46%)
Jul 16, 2018 132.00 132.06 131.49 131.72 1,723,365 -0.21(-0.16%)
Jul 13, 2018 131.78 132.19 131.53 131.93 2,155,589 +0.08(+0.06%)
Jul 12, 2018 131.46 131.90 131.05 131.85 1,579,989 +1.08(+0.82%)
Jul 11, 2018 130.95 131.39 130.47 130.78 2,240,251 -0.94(-0.71%)
Jul 10, 2018 131.65 131.85 131.32 131.72 1,576,068 +0.34(+0.26%)
Jul 09, 2018 130.80 131.40 130.51 131.38 2,361,491 +1.19(+0.91%)
Jul 06, 2018 129.16 130.38 128.96 130.19 1,926,442 +1.09(+0.84%)
Jul 05, 2018 128.68 129.12 128.07 129.11 3,066,903 +1.09(+0.85%)
Jul 03, 2018 128.02 128.02 128.02 0 -0.33(-0.26%)
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.