Total Stock Market ETF Vanguard (NY: VTI )

281.46 -0.59 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 124.13 124.40 122.83 122.91 2,525,489 -0.90(-0.73%)
Apr 27, 2018 124.00 124.18 123.33 123.81 1,257,708 +0.08(+0.07%)
Apr 26, 2018 123.08 124.12 122.83 123.73 1,424,877 +1.16(+0.95%)
Apr 25, 2018 122.40 122.83 121.36 122.56 2,523,854 +0.13(+0.11%)
Apr 24, 2018 124.50 124.58 121.58 122.43 3,387,093 -1.49(-1.20%)
Apr 23, 2018 124.21 124.56 123.34 123.92 2,256,282 -0.05(-0.04%)
Apr 20, 2018 124.92 125.02 123.54 123.96 1,851,987 -0.99(-0.79%)
Apr 19, 2018 125.30 125.47 124.43 124.95 4,441,237 -0.69(-0.55%)
Apr 18, 2018 125.80 126.08 125.39 125.64 1,724,371 +0.17(+0.14%)
Apr 17, 2018 125.07 125.79 124.80 125.47 2,462,303 +1.31(+1.05%)
Apr 16, 2018 124.00 124.55 123.48 124.16 3,208,458 +1.03(+0.83%)
Apr 13, 2018 124.16 124.19 122.62 123.13 2,432,058 -0.35(-0.29%)
Apr 12, 2018 123.27 123.99 123.07 123.48 2,061,709 +0.99(+0.81%)
Apr 11, 2018 122.31 123.36 122.07 122.49 2,289,200 -0.57(-0.46%)
Apr 10, 2018 122.61 123.48 122.12 123.06 2,389,728 +1.97(+1.62%)
Apr 09, 2018 121.45 122.88 120.95 121.09 2,483,953 +0.41(+0.34%)
Apr 06, 2018 122.37 123.10 119.83 120.69 5,482,419 -2.59(-2.10%)
Apr 05, 2018 123.19 123.72 122.71 123.28 2,974,482 +0.86(+0.70%)
Apr 04, 2018 119.17 122.70 119.17 122.42 3,247,971 +1.36(+1.12%)
Apr 03, 2018 120.22 121.29 119.32 121.06 4,145,759 +1.49(+1.24%)
Apr 02, 2018 121.97 122.22 118.34 119.57 6,327,022 -2.79(-2.28%)
Mar 29, 2018 122.36 122.36 122.36 0 +1.66(+1.37%)
Mar 28, 2018 121.13 121.88 120.11 120.70 5,258,154 -0.28(-0.23%)
Mar 27, 2018 123.67 123.79 120.29 120.98 3,671,334 -2.18(-1.77%)
Mar 26, 2018 121.79 123.27 120.59 123.16 4,281,175 +3.16(+2.64%)
Mar 23, 2018 122.73 123.19 119.93 120.00 6,319,235 -2.57(-2.10%)
Mar 22, 2018 124.55 124.96 122.47 122.56 3,468,817 -3.08(-2.45%)
Mar 21, 2018 125.75 126.81 125.51 125.64 2,346,215 -0.11(-0.09%)
Mar 20, 2018 125.70 126.08 125.40 125.75 1,862,099 +0.19(+0.15%)
Mar 19, 2018 126.75 126.90 124.68 125.56 3,512,690 -1.63(-1.29%)
Mar 16, 2018 127.12 127.67 127.12 127.20 2,941,771 +0.22(+0.17%)
Mar 15, 2018 127.47 127.70 126.70 126.98 2,147,122 -0.17(-0.13%)
Mar 14, 2018 128.31 128.37 126.92 127.15 2,342,580 -0.65(-0.51%)
Mar 13, 2018 129.17 129.42 127.51 127.80 2,317,432 -0.80(-0.62%)
Mar 12, 2018 128.84 129.16 128.36 128.60 2,226,506 -0.07(-0.06%)
Mar 09, 2018 127.31 128.67 127.10 128.67 2,589,759 +2.10(+1.66%)
Mar 08, 2018 126.45 126.63 125.80 126.57 2,569,244 +0.48(+0.38%)
Mar 07, 2018 126.25 126.09 2,861,711 +0.11(+0.09%)
Mar 06, 2018 126.03 126.25 125.10 125.98 3,104,740 +0.46(+0.36%)
Mar 05, 2018 123.50 125.84 123.46 125.53 3,248,645 +1.40(+1.13%)
Mar 02, 2018 122.36 124.37 121.96 124.12 3,364,872 +0.80(+0.65%)
Mar 01, 2018 124.87 125.60 122.47 123.33 5,397,848 -1.48(-1.19%)
Feb 28, 2018 126.77 126.96 124.79 124.81 2,551,140 -1.39(-1.10%)
Feb 27, 2018 127.87 128.27 126.20 126.20 2,567,525 -1.61(-1.26%)
Feb 26, 2018 127.05 127.87 126.64 127.81 1,966,095 +1.33(+1.05%)
Feb 23, 2018 125.21 126.48 124.93 126.48 1,603,638 +1.93(+1.55%)
Feb 22, 2018 124.25 124.55 2,352,124 +0.08(+0.07%)
Feb 21, 2018 125.21 126.57 124.46 124.47 2,430,264 -0.58(-0.47%)
Feb 20, 2018 125.31 125.92 124.65 125.05 2,773,160 -0.75(-0.60%)
Feb 16, 2018 125.80 125.80 125.80 0 +0.05(+0.04%)
Feb 15, 2018 125.75 124.30 125.75 3,177,609 +1.52(+1.22%)
Feb 14, 2018 121.77 124.40 121.73 124.23 3,426,538 +1.71(+1.40%)
Feb 13, 2018 122.74 122.52 3,311,281 +0.39(+0.32%)
Feb 12, 2018 121.53 122.88 120.52 122.13 4,732,986 +1.61(+1.33%)
Feb 09, 2018 120.23 121.40 116.58 120.52 10,551,398 +1.63(+1.37%)
Feb 08, 2018 123.49 123.73 118.84 118.89 8,554,890 -4.44(-3.60%)
Feb 07, 2018 123.76 125.31 123.33 123.33 6,877,593 -0.55(-0.44%)
Feb 06, 2018 119.65 124.13 119.28 123.87 12,017,428 +0.59(+0.48%)
Feb 05, 2018 125.89 126.86 121.35 123.28 11,531,436 -3.59(-2.83%)
Feb 02, 2018 128.86 129.01 126.82 126.87 5,928,935 -2.76(-2.13%)
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.