Skip to main content

Total Stock Market ETF Vanguard (NY: VTI )

277.35 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 184.76 184.76 184.76 4,544,404 +0.84(+0.46%)
Dec 30, 2020 184.06 184.52 183.78 183.92 4,544,404 +0.49(+0.27%)
Dec 29, 2020 184.97 185.06 183.04 183.43 4,851,479 -0.77(-0.42%)
Dec 28, 2020 184.72 184.72 183.97 184.19 3,978,947 +1.16(+0.63%)
Dec 24, 2020 183.09 183.21 182.49 183.04 1,837,226 +0.31(+0.17%)
Dec 23, 2020 183.08 183.61 182.62 182.73 3,650,549 +0.31(+0.17%)
Dec 22, 2020 182.76 182.92 181.72 182.42 4,586,505 +0.04(+0.02%)
Dec 21, 2020 181.14 182.80 179.46 182.38 5,298,208 -0.53(-0.29%)
Dec 18, 2020 183.77 183.85 181.72 182.91 4,804,234 -0.52(-0.28%)
Dec 17, 2020 182.86 183.43 182.66 183.43 4,370,371 +1.43(+0.78%)
Dec 16, 2020 181.96 182.46 181.42 182.00 3,155,432 +0.25(+0.14%)
Dec 15, 2020 180.75 181.78 179.99 181.75 3,413,152 +2.46(+1.37%)
Dec 14, 2020 181.23 181.70 179.23 179.29 3,729,858 -0.51(-0.28%)
Dec 11, 2020 179.21 179.98 178.31 179.80 3,662,937 -0.32(-0.18%)
Dec 10, 2020 179.00 180.49 178.41 180.12 3,408,147 +0.27(+0.15%)
Dec 09, 2020 182.03 182.12 179.17 179.86 4,724,168 -1.79(-0.98%)
Dec 08, 2020 180.23 181.89 180.20 181.64 3,647,259 +0.78(+0.43%)
Dec 07, 2020 180.86 181.05 180.22 180.86 4,566,883 -0.20(-0.11%)
Dec 04, 2020 179.63 181.06 179.62 181.06 4,655,622 +1.80(+1.00%)
Dec 03, 2020 178.99 179.91 178.70 179.26 4,662,551 +0.36(+0.20%)
Dec 02, 2020 178.15 178.96 177.55 178.90 4,051,230 +0.15(+0.08%)
Dec 01, 2020 178.84 179.44 178.35 178.75 4,090,991 +2.24(+1.27%)
Nov 30, 2020 177.79 177.86 175.41 176.51 3,936,202 -1.40(-0.79%)
Nov 27, 2020 177.86 178.09 177.44 177.91 1,843,103 +0.62(+0.35%)
Nov 25, 2020 177.22 177.44 176.39 177.28 3,659,129 -0.07(-0.04%)
Nov 24, 2020 176.12 177.57 175.47 177.35 5,689,139 +2.70(+1.55%)
Nov 23, 2020 174.23 175.09 173.36 174.65 4,639,585 +1.42(+0.82%)
Nov 20, 2020 174.12 174.12 173.16 173.23 2,946,533 -0.92(-0.53%)
Nov 19, 2020 173.01 174.29 172.26 174.15 3,212,842 +0.96(+0.56%)
Nov 18, 2020 175.33 175.61 173.17 173.18 3,470,385 -1.85(-1.06%)
Nov 17, 2020 174.68 175.55 173.59 175.03 6,064,187 -0.40(-0.23%)
Nov 16, 2020 175.41 175.48 174.04 175.43 6,548,637 +2.12(+1.22%)
Nov 13, 2020 171.95 173.62 171.67 173.31 5,046,984 +2.42(+1.42%)
Nov 12, 2020 172.02 172.44 169.89 170.89 3,517,750 -1.70(-0.99%)
Nov 11, 2020 172.47 172.92 171.68 172.59 3,045,048 +1.39(+0.81%)
Nov 10, 2020 171.13 171.77 169.31 171.21 5,933,094 -0.28(-0.17%)
Nov 09, 2020 177.28 177.28 171.23 171.49 5,863,525 +2.01(+1.19%)
Nov 06, 2020 169.40 169.99 168.36 169.47 3,408,234 -0.09(-0.05%)
Nov 05, 2020 168.92 170.25 168.67 169.56 3,889,989 +3.43(+2.07%)
Nov 04, 2020 164.65 168.14 164.21 166.13 3,841,270 +3.55(+2.18%)
Nov 03, 2020 161.38 163.52 161.04 162.58 4,327,363 +3.06(+1.92%)
Nov 02, 2020 159.58 160.53 158.04 159.52 3,956,926 +1.65(+1.04%)
Oct 30, 2020 158.73 159.54 156.01 157.88 4,222,056 -1.69(-1.06%)
Oct 29, 2020 158.36 161.16 157.41 159.57 3,255,315 +1.49(+0.94%)
Oct 28, 2020 160.63 160.94 157.89 158.07 4,881,137 -5.42(-3.31%)
Oct 27, 2020 164.34 164.52 163.39 163.49 2,670,943 -0.66(-0.40%)
Oct 26, 2020 165.49 165.91 162.23 164.15 4,097,165 -3.03(-1.81%)
Oct 23, 2020 167.16 167.29 165.88 167.19 2,551,892 +0.55(+0.33%)
Oct 22, 2020 165.76 166.92 164.62 166.64 3,980,800 +1.17(+0.71%)
Oct 21, 2020 166.07 167.07 165.47 165.47 3,423,081 -0.57(-0.34%)
Oct 20, 2020 166.30 167.68 165.68 166.03 2,777,207 +0.58(+0.35%)
Oct 19, 2020 168.58 169.47 165.09 165.46 2,870,338 -2.40(-1.43%)
Oct 16, 2020 168.74 169.52 167.86 167.86 2,020,591 -0.30(-0.18%)
Oct 15, 2020 166.03 168.35 165.60 168.16 3,030,841 +0.06(+0.03%)
Oct 14, 2020 169.42 170.10 167.80 168.10 2,280,089 -1.12(-0.66%)
Oct 13, 2020 169.86 170.00 168.69 169.23 2,590,282 -0.90(-0.53%)
Oct 12, 2020 168.90 170.78 168.67 170.13 3,062,844 +2.49(+1.48%)
Oct 09, 2020 167.24 167.94 166.81 167.64 2,632,914 +1.40(+0.84%)
Oct 08, 2020 165.95 166.29 165.33 166.24 2,469,691 +1.45(+0.88%)
Oct 07, 2020 163.55 165.19 163.50 164.79 2,065,396 +2.83(+1.74%)
Oct 06, 2020 164.25 165.43 161.68 161.97 2,965,104 -2.02(-1.23%)
Oct 05, 2020 162.24 164.06 161.98 163.99 2,722,389 +2.90(+1.80%)
Oct 02, 2020 159.44 161.96 159.05 161.09 2,459,869 -1.27(-0.78%)
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.