Total Stock Market ETF Vanguard (NY: VTI )

259.73 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 227.27 228.86 227.16 228.65 3,694,734 +0.30(+0.13%)
Oct 28, 2021 226.75 228.35 226.60 228.35 2,181,248 +2.41(+1.07%)
Oct 27, 2021 227.82 227.85 225.83 225.94 3,533,269 -1.55(-0.68%)
Oct 26, 2021 228.40 227.49 2,924,365 -0.09(-0.04%)
Oct 25, 2021 226.88 227.73 225.94 227.58 2,248,309 +1.39(+0.61%)
Oct 22, 2021 226.42 227.11 225.18 226.19 2,222,253 -0.43(-0.19%)
Oct 21, 2021 225.75 226.76 225.53 226.62 2,939,155 +0.62(+0.27%)
Oct 20, 2021 225.41 226.18 225.25 226.01 2,940,685 +0.88(+0.39%)
Oct 19, 2021 224.39 225.15 224.02 225.13 2,778,266 +1.63(+0.73%)
Oct 18, 2021 222.05 223.58 221.45 223.50 3,189,772 +0.81(+0.36%)
Oct 15, 2021 222.65 223.10 222.24 222.69 2,816,299 +1.31(+0.59%)
Oct 14, 2021 219.77 221.43 219.57 221.37 2,786,803 +3.62(+1.66%)
Oct 13, 2021 217.32 218.15 215.85 217.75 3,294,575 +0.98(+0.45%)
Oct 12, 2021 217.46 217.83 216.34 216.77 3,002,890 -0.15(-0.07%)
Oct 11, 2021 218.19 219.66 216.85 216.92 2,440,511 -1.57(-0.72%)
Oct 08, 2021 219.47 219.62 218.14 218.50 1,992,015 -0.48(-0.22%)
Oct 07, 2021 218.60 220.40 218.32 218.98 3,192,549 +2.08(+0.96%)
Oct 06, 2021 214.15 216.97 213.28 216.90 3,185,942 +0.90(+0.42%)
Oct 05, 2021 214.68 217.14 214.36 216.00 3,696,528 +2.00(+0.93%)
Oct 04, 2021 216.42 216.58 212.85 214.00 5,163,874 -3.27(-1.51%)
Oct 01, 2021 215.32 217.76 213.31 217.27 5,334,624 +2.95(+1.38%)
Sep 30, 2021 217.49 220.44 214.39 214.32 5,271,976 -2.35(-1.08%)
Sep 29, 2021 217.37 218.11 216.46 216.66 4,756,897 +0.14(+0.07%)
Sep 28, 2021 219.71 219.85 216.24 216.52 5,261,379 -4.63(-2.09%)
Sep 27, 2021 221.17 221.86 220.54 221.15 2,960,083 -0.48(-0.22%)
Sep 24, 2021 220.58 221.93 220.24 221.63 3,235,855 +0.26(+0.12%)
Sep 23, 2021 219.78 222.19 219.41 221.37 3,926,055 +2.66(+1.22%)
Sep 22, 2021 217.75 219.77 217.27 218.70 4,352,112 +2.18(+1.01%)
Sep 21, 2021 217.93 218.43 215.96 216.52 4,743,233 -0.02(-0.01%)
Sep 20, 2021 216.96 217.73 213.88 216.54 8,052,568 -3.82(-1.73%)
Sep 17, 2021 221.80 222.08 219.98 220.36 3,199,464 -1.78(-0.80%)
Sep 16, 2021 222.19 222.75 220.61 222.14 2,636,657 -0.20(-0.09%)
Sep 15, 2021 220.72 222.57 220.05 222.34 2,705,314 +1.82(+0.82%)
Sep 14, 2021 222.64 222.72 219.96 220.52 3,283,588 -1.34(-0.60%)
Sep 13, 2021 222.74 222.95 220.64 221.86 3,444,324 +0.50(+0.23%)
Sep 10, 2021 224.20 224.35 221.24 221.36 3,520,379 -1.77(-0.79%)
Sep 09, 2021 223.85 224.79 222.97 223.13 3,394,272 -0.78(-0.35%)
Sep 08, 2021 224.18 224.42 222.81 223.91 3,146,952 -0.53(-0.24%)
Sep 07, 2021 225.41 225.42 224.19 224.44 3,385,301 -0.97(-0.43%)
Sep 03, 2021 225.13 225.61 224.78 225.41 2,582,191 -0.08(-0.03%)
Sep 02, 2021 225.43 225.76 224.82 225.49 3,403,806 +0.76(+0.34%)
Sep 01, 2021 224.96 225.33 224.41 224.73 3,670,687 +0.39(+0.18%)
Aug 31, 2021 224.71 224.78 223.95 224.33 3,221,618 -0.42(-0.19%)
Aug 30, 2021 224.38 225.10 223.98 224.76 3,320,046 +0.85(+0.38%)
Aug 27, 2021 222.05 224.11 221.93 223.91 3,897,794 +2.39(+1.08%)
Aug 26, 2021 222.84 223.00 221.44 221.52 3,483,942 -1.49(-0.67%)
Aug 25, 2021 222.62 223.23 222.23 223.01 3,010,791 +0.63(+0.29%)
Aug 24, 2021 222.11 222.64 221.93 222.38 2,881,628 +0.79(+0.36%)
Aug 23, 2021 220.39 222.00 220.11 221.59 3,305,774 +2.13(+0.97%)
Aug 20, 2021 217.74 219.54 217.45 219.46 2,759,745 +1.95(+0.90%)
Aug 19, 2021 216.20 218.22 215.90 217.51 4,120,211 -0.16(-0.08%)
Aug 18, 2021 219.46 220.15 217.49 217.68 3,319,340 -2.19(-1.00%)
Aug 17, 2021 220.05 220.36 218.19 219.87 3,881,941 -1.65(-0.74%)
Aug 16, 2021 220.78 221.52 219.63 221.51 3,322,287 +0.09(+0.04%)
Aug 13, 2021 221.50 221.52 221.05 221.43 2,615,302 +0.12(+0.06%)
Aug 12, 2021 220.66 221.30 220.10 221.30 2,855,272 +0.62(+0.28%)
Aug 11, 2021 220.74 220.79 219.75 220.69 3,170,692 +0.43(+0.20%)
Aug 10, 2021 220.32 220.62 219.85 220.25 3,062,520 +0.14(+0.07%)
Aug 09, 2021 220.19 220.36 219.38 220.11 3,423,820 -0.09(-0.04%)
Aug 06, 2021 220.25 220.62 219.73 220.20 2,435,668 +0.27(+0.12%)
Aug 05, 2021 218.90 219.93 218.63 219.93 2,558,869 +1.56(+0.71%)
Aug 04, 2021 218.58 219.06 218.16 218.37 3,504,615 -0.98(-0.45%)
Aug 03, 2021 218.23 219.36 216.74 219.35 3,372,537 +1.56(+0.72%)
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.