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 )

262.30 +0.37 (+0.14%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Sep 29, 2023 213.63 213.75 210.88 211.50 4,463,435 -0.62(-0.29%)
Sep 28, 2023 210.52 212.96 210.24 212.12 2,964,862 +1.39(+0.66%)
Sep 27, 2023 211.21 211.55 208.94 210.73 4,425,449 +0.22(+0.10%)
Sep 26, 2023 212.15 212.52 210.11 210.51 4,390,527 -3.08(-1.44%)
Sep 25, 2023 212.24 213.58 212.51 213.58 3,410,080 +0.86(+0.40%)
Sep 22, 2023 213.76 214.38 212.49 212.73 3,277,141 -0.45(-0.21%)
Sep 21, 2023 215.44 215.50 213.07 213.18 4,212,539 -3.64(-1.68%)
Sep 20, 2023 219.38 219.74 216.72 216.81 2,322,058 -1.93(-0.88%)
Sep 19, 2023 218.87 219.12 217.44 218.75 3,001,866 -0.56(-0.25%)
Sep 18, 2023 219.16 219.93 218.81 219.30 2,277,407 +0.02(+0.01%)
Sep 15, 2023 221.13 221.16 219.01 219.28 2,660,210 -2.61(-1.18%)
Sep 14, 2023 221.09 222.20 220.58 221.89 1,867,962 +1.88(+0.86%)
Sep 13, 2023 220.04 220.54 219.35 220.01 2,005,808 +0.03(+0.01%)
Sep 12, 2023 220.38 221.21 219.70 219.98 2,467,975 -1.07(-0.48%)
Sep 11, 2023 220.90 221.28 220.19 221.05 2,104,422 +1.38(+0.63%)
Sep 08, 2023 219.46 220.42 219.23 219.67 2,262,605 +0.24(+0.11%)
Sep 07, 2023 218.64 219.75 218.34 219.43 2,988,134 -0.75(-0.34%)
Sep 06, 2023 221.23 221.41 219.00 220.19 2,493,259 -1.39(-0.63%)
Sep 05, 2023 222.49 222.86 221.51 221.57 2,551,632 -1.33(-0.60%)
Sep 01, 2023 223.56 223.99 222.19 222.90 3,072,351 +0.73(+0.33%)
Aug 31, 2023 222.72 223.40 222.11 222.17 3,068,297 -0.24(-0.11%)
Aug 30, 2023 221.48 222.72 221.28 222.41 2,440,288 +0.98(+0.44%)
Aug 29, 2023 218.20 221.55 218.06 221.43 3,184,949 +3.18(+1.45%)
Aug 28, 2023 217.83 218.58 217.37 218.25 2,383,219 +1.39(+0.64%)
Aug 25, 2023 216.26 217.51 214.34 216.86 3,660,003 +1.47(+0.68%)
Aug 24, 2023 218.95 219.39 215.36 215.39 3,123,807 -2.93(-1.34%)
Aug 23, 2023 216.35 218.66 216.35 218.32 2,580,383 +2.36(+1.09%)
Aug 22, 2023 217.49 217.49 215.66 215.96 2,915,276 -0.58(-0.27%)
Aug 21, 2023 215.69 216.95 214.65 216.53 2,777,143 +1.24(+0.58%)
Aug 18, 2023 213.53 215.84 213.33 215.29 2,956,644 +0.25(+0.12%)
Aug 17, 2023 217.55 217.76 214.84 215.05 3,160,890 -1.78(-0.82%)
Aug 16, 2023 218.39 219.21 216.82 216.82 2,956,527 -1.81(-0.83%)
Aug 15, 2023 220.24 220.48 218.30 218.63 2,853,001 -2.51(-1.14%)
Aug 14, 2023 219.57 221.16 219.30 221.14 2,453,998 +1.09(+0.50%)
Aug 11, 2023 219.35 220.65 219.02 220.05 2,238,077 -0.21(-0.09%)
Aug 10, 2023 221.47 223.10 219.59 220.25 3,073,751 +0.04(+0.02%)
Aug 09, 2023 221.89 221.92 219.81 220.21 2,220,482 -1.59(-0.72%)
Aug 08, 2023 221.44 222.00 219.95 221.80 2,818,219 -1.03(-0.46%)
Aug 07, 2023 221.95 222.93 221.45 222.83 2,364,008 +1.70(+0.77%)
Aug 04, 2023 222.96 224.05 220.85 221.14 3,048,717 -0.94(-0.42%)
Aug 03, 2023 221.71 222.99 221.23 222.08 2,949,549 -0.64(-0.29%)
Aug 02, 2023 224.20 224.35 222.30 222.72 4,275,566 -3.21(-1.42%)
Aug 01, 2023 225.85 226.20 225.27 225.93 2,838,899 -0.62(-0.27%)
Jul 31, 2023 226.32 226.75 225.76 226.54 2,680,521 +0.69(+0.30%)
Jul 28, 2023 225.37 226.23 224.98 225.86 2,278,803 +2.33(+1.04%)
Jul 27, 2023 227.00 227.15 223.05 223.53 4,768,370 -1.74(-0.77%)
Jul 26, 2023 224.64 225.97 224.26 225.26 2,001,050 +0.17(+0.08%)
Jul 25, 2023 224.23 225.80 224.23 225.09 2,101,024 +0.56(+0.25%)
Jul 24, 2023 224.26 224.92 223.85 224.53 2,309,812 +0.79(+0.35%)
Jul 21, 2023 224.63 224.74 223.68 223.74 2,315,245 -0.02(-0.01%)
Jul 20, 2023 224.82 225.22 223.36 223.76 2,672,849 -1.63(-0.72%)
Jul 19, 2023 225.28 225.96 224.89 225.38 3,130,362 +0.59(+0.26%)
Jul 18, 2023 222.92 225.12 222.75 224.80 2,942,414 +1.78(+0.80%)
Jul 17, 2023 222.18 223.58 221.99 223.02 2,710,117 +0.84(+0.38%)
Jul 14, 2023 223.07 223.08 221.73 222.18 2,937,305 -0.33(-0.15%)
Jul 13, 2023 221.69 222.86 221.37 222.51 3,970,446 +1.87(+0.85%)
Jul 12, 2023 220.81 221.34 220.10 220.64 3,053,128 +1.68(+0.77%)
Jul 11, 2023 217.65 219.18 217.28 218.96 2,173,173 +1.71(+0.79%)
Jul 10, 2023 216.18 217.30 216.08 217.26 2,096,823 +0.94(+0.44%)
Jul 07, 2023 216.19 218.34 216.09 216.31 2,794,046 -0.27(-0.12%)
Jul 06, 2023 216.81 216.81 215.12 216.58 3,431,024 -1.94(-0.89%)
Jul 05, 2023 218.34 218.87 217.89 218.53 3,368,296 -0.67(-0.30%)
Jul 03, 2023 218.54 219.19 218.31 219.19 2,442,949 +0.66(+0.30%)
Jun 30, 2023 217.87 219.11 217.74 218.54 3,471,571 +2.24(+1.04%)
Jun 29, 2023 215.18 216.38 214.95 216.30 2,880,444 +1.03(+0.48%)
Jun 28, 2023 214.77 215.79 214.25 215.26 4,396,771 +0.18(+0.08%)
Jun 27, 2023 213.05 215.39 212.85 215.09 2,673,318 +2.59(+1.22%)
Jun 26, 2023 213.10 214.11 212.45 212.50 2,869,186 -0.74(-0.35%)
Jun 23, 2023 213.43 214.18 212.88 213.24 3,365,136 -1.78(-0.83%)
Jun 22, 2023 213.98 215.05 213.65 215.02 2,701,042 +0.57(+0.27%)
Jun 21, 2023 215.28 215.53 214.17 214.45 2,745,341 -1.19(-0.55%)
Jun 20, 2023 215.83 216.12 214.53 215.63 3,194,634 -1.07(-0.49%)
Jun 16, 2023 218.83 218.83 216.57 216.70 4,820,004 -0.82(-0.38%)
Jun 15, 2023 214.46 218.13 214.38 217.52 2,928,808 +15.00(+7.41%)
May 08, 2023 202.54 202.71 201.74 202.52 2,663,680 +0.22(+0.11%)
May 05, 2023 200.48 202.87 200.42 202.30 1,965,224 +3.67(+1.85%)
May 04, 2023 199.48 199.66 197.86 198.63 2,608,076 -1.49(-0.75%)
May 03, 2023 201.47 203.09 199.99 200.12 2,179,040 -1.18(-0.58%)
May 02, 2023 203.22 203.50 199.71 201.30 2,729,710 -2.49(-1.22%)
May 01, 2023 203.59 204.76 203.58 203.79 2,872,050 -0.10(-0.05%)
Apr 28, 2023 201.62 203.89 201.62 203.89 2,336,341 +1.76(+0.87%)
Apr 27, 2023 199.50 202.30 199.47 202.13 2,281,220 +3.73(+1.88%)
Apr 26, 2023 199.80 200.14 198.07 198.41 2,795,016 -0.90(-0.45%)
Apr 25, 2023 201.64 201.84 199.26 199.31 2,635,091 -3.38(-1.67%)
Apr 24, 2023 202.51 203.04 201.72 202.69 3,748,319 +0.08(+0.04%)
Apr 21, 2023 202.57 202.84 201.54 202.61 2,369,245 +0.18(+0.09%)
Apr 20, 2023 202.07 203.37 201.69 202.43 2,593,228 -1.27(-0.62%)
Apr 19, 2023 202.64 204.07 202.58 203.69 2,560,100 +0.10(+0.05%)
Apr 18, 2023 204.27 204.41 202.90 203.59 2,817,592 +0.10(+0.05%)
Apr 17, 2023 202.64 203.50 202.06 203.50 2,813,116 +0.81(+0.40%)
Apr 14, 2023 202.93 204.09 201.43 202.69 4,190,999 -0.56(-0.28%)
Apr 13, 2023 201.15 203.40 200.97 203.25 2,223,380 +2.61(+1.30%)
Apr 12, 2023 202.61 202.86 200.34 200.64 2,460,079 -0.85(-0.42%)
Apr 11, 2023 201.49 202.25 201.03 201.49 3,429,446 +0.21(+0.10%)
Apr 10, 2023 199.64 201.30 199.29 201.28 2,575,138 +0.46(+0.23%)
Apr 06, 2023 199.88 200.96 199.10 200.83 2,013,304 +0.66(+0.33%)
Apr 05, 2023 200.32 200.79 199.23 200.16 3,156,081 -0.73(-0.36%)
Apr 04, 2023 202.61 202.66 200.16 200.90 2,915,416 -1.35(-0.67%)
Apr 03, 2023 201.34 202.60 200.96 202.25 3,104,286 +0.53(+0.26%)
Mar 31, 2023 199.22 201.81 199.22 201.72 3,021,563 +3.00(+1.51%)
Mar 30, 2023 198.92 199.24 197.78 198.72 2,285,192 +1.07(+0.54%)
Mar 29, 2023 196.76 197.75 196.29 197.65 3,527,641 +2.81(+1.44%)
Mar 28, 2023 194.90 195.34 193.85 194.85 3,722,154 -0.28(-0.14%)
Mar 27, 2023 195.96 196.28 194.62 195.12 2,454,815 +0.49(+0.25%)
Mar 24, 2023 192.60 194.67 191.39 194.63 2,352,599 +1.22(+0.63%)
Mar 23, 2023 194.55 196.63 191.98 193.41 2,659,665 +0.35(+0.18%)
Mar 22, 2023 196.72 198.25 193.05 193.06 2,221,873 -3.51(-1.79%)
Mar 21, 2023 195.65 196.92 195.13 196.58 2,458,975 +2.77(+1.43%)
Mar 20, 2023 192.69 194.29 192.24 193.81 2,944,159 +1.67(+0.87%)
Mar 17, 2023 194.16 194.34 191.34 192.14 2,948,491 -2.51(-1.29%)
Mar 16, 2023 190.31 194.81 189.78 194.65 3,276,805 +3.31(+1.73%)
Mar 15, 2023 189.62 191.36 188.53 191.34 3,916,324 -1.49(-0.77%)
Mar 14, 2023 192.44 193.87 190.54 192.83 4,544,758 +3.38(+1.78%)
Mar 13, 2023 187.91 192.11 187.21 189.45 6,352,745 -0.79(-0.41%)
Mar 10, 2023 193.18 193.92 189.25 190.24 6,410,891 -3.26(-1.68%)
Mar 09, 2023 197.66 198.59 193.05 193.50 3,018,049 -3.90(-1.97%)
Mar 08, 2023 197.27 197.86 196.28 197.39 2,015,838 +0.26(+0.13%)
Mar 07, 2023 199.92 200.29 196.82 197.14 3,402,747 -2.98(-1.49%)
Mar 06, 2023 200.67 201.77 199.85 200.12 3,873,435 -0.27(-0.13%)
Mar 03, 2023 197.94 200.51 197.77 200.39 2,525,906 +3.21(+1.63%)
Mar 02, 2023 194.89 197.66 194.41 197.18 3,417,482 +0.30(+0.15%)
Mar 01, 2023 196.26 196.87 195.10 196.87 4,243,587 +0.47(+0.24%)
Feb 28, 2023 197.12 197.94 196.40 196.40 2,332,910 -0.66(-0.33%)
Feb 27, 2023 198.16 198.87 196.60 197.06 2,895,691 +0.70(+0.36%)
Feb 24, 2023 196.17 196.80 195.06 196.36 3,068,729 -2.21(-1.12%)
Feb 23, 2023 198.93 199.29 196.26 198.57 3,494,398 +1.05(+0.53%)
Feb 22, 2023 197.86 198.80 196.80 197.52 3,059,050 -0.17(-0.08%)
Feb 21, 2023 199.97 200.32 197.51 197.69 3,158,835 -4.18(-2.07%)
Feb 17, 2023 201.57 202.02 200.35 201.87 2,360,969 -0.59(-0.29%)
Feb 16, 2023 202.75 204.77 202.32 202.46 2,496,468 -2.74(-1.33%)
Feb 15, 2023 203.23 205.24 202.82 205.20 2,033,494 +0.92(+0.45%)
Feb 14, 2023 203.42 205.40 202.10 204.28 2,781,707 +0.08(+0.04%)
Feb 13, 2023 202.20 204.25 201.78 204.21 3,522,231 +2.40(+1.19%)
Feb 10, 2023 200.83 201.97 200.29 201.80 2,194,089 +0.37(+0.18%)
Feb 09, 2023 205.20 205.35 200.91 201.44 2,747,626 -1.98(-0.97%)
Feb 08, 2023 204.66 205.45 203.03 203.42 2,991,325 -2.19(-1.07%)
Feb 07, 2023 202.78 206.28 201.82 205.61 3,075,735 +2.56(+1.26%)
Feb 06, 2023 203.18 203.83 202.29 203.05 2,885,765 -1.53(-0.75%)
Feb 03, 2023 204.26 206.89 203.80 204.59 2,899,591 -2.14(-1.03%)
Feb 02, 2023 205.73 207.58 204.84 206.72 3,788,190 +3.04(+1.49%)
Feb 01, 2023 200.72 205.06 199.34 203.68 4,451,168 +2.45(+1.22%)
Jan 31, 2023 198.50 201.29 198.30 201.23 4,903,976 +3.17(+1.60%)
Jan 30, 2023 199.12 200.43 197.94 198.06 3,039,483 -2.69(-1.34%)
Jan 27, 2023 199.43 201.84 199.41 200.75 4,593,754 +0.81(+0.40%)
Jan 26, 2023 199.19 200.10 197.71 199.94 2,850,574 +2.04(+1.03%)
Jan 25, 2023 195.84 198.05 194.50 197.91 2,850,555 +0.10(+0.05%)
Jan 24, 2023 197.27 198.30 196.62 197.81 2,732,668 -0.33(-0.16%)
Jan 23, 2023 196.09 199.00 195.59 198.13 3,489,870 +2.48(+1.27%)
Jan 20, 2023 192.79 195.70 191.88 195.65 2,470,356 +3.68(+1.92%)
Jan 19, 2023 192.35 193.17 191.28 191.97 2,318,707 -1.57(-0.81%)
Jan 18, 2023 197.27 197.94 193.49 193.54 3,950,995 -3.10(-1.58%)
Jan 17, 2023 196.91 197.74 196.22 196.65 5,511,755 -0.27(-0.13%)
Jan 13, 2023 194.53 197.14 194.21 196.91 2,846,146 +0.84(+0.43%)
Jan 12, 2023 195.68 196.68 193.56 196.07 3,608,630 +0.94(+0.48%)
Jan 11, 2023 193.48 195.15 193.09 195.13 3,489,450 +2.54(+1.32%)
Jan 10, 2023 190.62 192.59 190.27 192.59 3,009,939 +1.51(+0.79%)
Jan 09, 2023 192.40 193.81 190.97 191.08 3,948,864 +0.08(+0.04%)
Jan 06, 2023 188.13 191.60 186.88 191.00 3,234,855 +4.12(+2.21%)
Jan 05, 2023 188.23 188.28 186.50 186.88 4,215,181 -2.22(-1.17%)
Jan 04, 2023 188.51 190.04 187.17 189.10 3,912,350 +1.66(+0.89%)
Jan 03, 2023 189.37 190.34 185.97 187.43 4,157,116 -0.77(-0.41%)
Dec 30, 2022 187.21 188.28 186.32 188.20 6,074,882 -0.48(-0.26%)
Dec 29, 2022 186.53 189.16 186.40 188.68 5,511,074 +3.41(+1.84%)
Dec 28, 2022 187.67 188.50 185.12 185.28 5,801,880 -2.36(-1.26%)
Dec 27, 2022 188.40 188.53 186.78 187.64 6,132,058 -0.79(-0.42%)
Dec 23, 2022 187.03 188.45 186.05 188.43 4,281,510 +1.03(+0.55%)
Dec 22, 2022 188.61 188.68 184.45 187.39 5,236,163 -2.70(-1.42%)
Dec 21, 2022 188.55 190.69 188.29 190.09 5,076,928 +2.83(+1.51%)
Dec 20, 2022 186.54 188.06 185.87 187.26 5,755,583 +0.39(+0.21%)
Dec 19, 2022 188.88 188.99 186.08 186.87 6,565,434 -1.90(-1.01%)
Dec 16, 2022 189.57 190.27 187.52 188.77 4,854,331 -2.18(-1.14%)
Dec 15, 2022 193.19 193.69 190.12 190.95 5,653,028 -4.88(-2.49%)
Dec 14, 2022 196.83 198.59 194.23 195.83 3,400,163 -1.10(-0.56%)
Dec 13, 2022 201.44 201.44 195.56 196.93 4,277,782 +1.46(+0.75%)
Dec 12, 2022 192.99 195.47 192.69 195.47 4,012,393 +2.77(+1.44%)
Dec 09, 2022 193.51 194.78 192.62 192.69 3,864,359 -1.63(-0.84%)
Dec 08, 2022 193.53 194.87 192.81 194.32 4,064,550 +1.66(+0.86%)
Dec 07, 2022 192.45 193.94 192.03 192.66 3,509,289 -0.31(-0.16%)
Dec 06, 2022 195.84 195.98 191.85 192.97 3,981,675 -2.94(-1.50%)
Dec 05, 2022 198.39 198.83 195.19 195.91 3,919,822 -3.93(-1.97%)
Dec 02, 2022 197.45 200.32 197.10 199.84 2,977,785 -0.19(-0.09%)
Dec 01, 2022 200.66 201.29 198.66 200.02 4,444,828 +0.12(+0.06%)
Nov 30, 2022 194.11 199.94 193.03 199.91 4,286,150 +5.98(+3.08%)
Nov 29, 2022 194.45 195.01 193.09 193.93 2,691,007 -0.30(-0.16%)
Nov 28, 2022 195.86 196.67 193.78 194.23 3,436,739 -3.20(-1.62%)
Nov 25, 2022 197.12 197.72 196.94 197.44 1,315,872 +0.15(+0.07%)
Nov 23, 2022 195.93 197.65 195.76 197.29 2,741,525 +1.20(+0.61%)
Nov 22, 2022 194.10 196.21 193.76 196.09 3,460,810 +2.54(+1.31%)
Nov 21, 2022 193.69 194.17 192.65 193.56 3,023,580 -0.82(-0.42%)
Nov 18, 2022 195.03 195.35 192.89 194.38 3,102,683 +0.91(+0.47%)
Nov 17, 2022 191.69 193.87 191.47 193.47 3,782,434 -0.81(-0.42%)
Nov 16, 2022 195.39 195.65 194.00 194.28 2,963,285 -2.00(-1.02%)
Nov 15, 2022 197.40 198.02 194.30 196.28 4,709,391 +1.97(+1.01%)
Nov 14, 2022 195.20 196.83 194.17 194.31 4,336,287 -1.77(-0.90%)
Nov 11, 2022 194.54 196.61 193.79 196.09 4,644,803 +1.98(+1.02%)
Nov 10, 2022 190.39 194.27 189.71 194.11 4,062,082 +10.39(+5.66%)
Nov 09, 2022 186.58 187.15 183.40 183.71 14,248,828 -4.05(-2.15%)
Nov 08, 2022 187.36 189.37 185.56 187.76 4,947,401 +0.98(+0.52%)
Nov 07, 2022 185.73 187.08 184.63 186.78 3,490,711 +1.69(+0.91%)
Nov 04, 2022 185.47 186.43 181.97 185.09 3,661,530 +2.35(+1.29%)
Nov 03, 2022 182.70 184.26 181.36 182.74 4,017,116 -1.76(-0.96%)
Nov 02, 2022 189.14 184.46 184.50 4,785,897 -4.99(-2.63%)
Nov 01, 2022 192.01 192.44 188.84 189.49 10,078,837 -0.59(-0.31%)
Oct 31, 2022 190.04 191.20 189.57 190.08 5,158,696 -1.23(-0.65%)
Oct 28, 2022 186.95 191.55 186.86 191.31 3,244,928 +4.35(+2.33%)
Oct 27, 2022 188.54 189.53 186.73 186.96 3,629,012 -0.88(-0.47%)
Oct 26, 2022 187.37 190.68 187.37 187.85 4,176,121 -1.17(-0.62%)
Oct 25, 2022 185.71 189.23 185.67 189.01 3,355,305 +3.36(+1.81%)
Oct 24, 2022 184.54 186.24 182.89 185.65 4,622,330 +1.98(+1.08%)
Oct 21, 2022 179.26 183.96 178.57 183.67 3,451,580 +4.13(+2.30%)
Oct 20, 2022 180.78 183.18 179.09 179.54 2,690,695 -1.57(-0.87%)
Oct 19, 2022 181.48 182.84 179.61 181.11 2,643,415 -1.56(-0.85%)
Oct 18, 2022 184.31 184.86 180.95 182.66 3,987,016 +2.20(+1.22%)
Oct 17, 2022 179.04 181.05 178.86 180.46 4,107,913 +4.69(+2.67%)
Oct 14, 2022 181.32 182.20 175.49 175.77 3,879,639 -4.24(-2.36%)
Oct 13, 2022 172.78 180.79 171.28 180.01 5,745,203 +4.36(+2.48%)
Oct 12, 2022 176.50 177.05 175.31 175.65 5,121,117 -0.48(-0.27%)
Oct 11, 2022 176.37 178.75 174.88 176.13 4,510,537 -1.14(-0.64%)
Oct 10, 2022 179.18 179.47 176.03 177.27 4,426,052 -1.42(-0.79%)
Oct 07, 2022 181.91 182.05 177.76 178.69 4,879,885 -5.26(-2.86%)
Oct 06, 2022 185.03 186.58 183.62 183.95 3,862,321 -1.77(-0.95%)
Oct 05, 2022 184.08 186.81 182.57 185.72 4,640,849 -0.35(-0.19%)
Oct 04, 2022 183.38 186.20 183.33 186.07 6,339,775 +5.79(+3.21%)
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.