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 )

282.05 +4.70 (+1.69%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 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 (%)
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.