Total Stock Market ETF Vanguard (NY: VTI )

262.90 -5.40 (-2.01%)
Official Closing Price Updated: 8:00 PM EDT, Aug 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 02, 2024 264.50 264.77 260.69 262.90 4,743,582 -5.40(-2.01%)
Aug 01, 2024 273.25 274.51 266.61 268.30 3,628,332 -4.27(-1.57%)
Jul 31, 2024 271.94 274.29 271.10 272.57 2,539,996 +3.98(+1.48%)
Jul 30, 2024 270.50 271.15 266.87 268.59 2,173,353 -1.12(-0.42%)
Jul 29, 2024 270.73 271.08 268.77 269.71 2,813,269 +0.02(+0.01%)
Jul 26, 2024 268.64 270.99 268.25 269.69 2,757,938 +3.19(+1.20%)
Jul 25, 2024 267.70 271.07 265.94 266.50 3,236,724 -1.03(-0.39%)
Jul 24, 2024 271.34 271.61 267.08 267.53 3,050,285 -6.16(-2.25%)
Jul 23, 2024 273.87 275.14 273.56 273.69 2,228,698 -0.20(-0.07%)
Jul 22, 2024 272.78 274.15 271.90 273.89 2,526,929 +2.83(+1.04%)
Jul 19, 2024 272.56 273.33 270.50 271.06 2,414,155 -1.70(-0.62%)
Jul 18, 2024 276.00 276.55 271.65 272.76 2,903,910 -2.40(-0.87%)
Jul 17, 2024 276.24 277.27 274.99 275.16 3,345,669 -3.94(-1.41%)
Jul 16, 2024 277.60 279.21 277.40 279.10 3,147,293 +2.28(+0.82%)
Jul 15, 2024 276.80 278.30 275.88 276.82 3,385,933 +1.18(+0.43%)
Jul 12, 2024 274.35 277.36 274.34 275.64 2,729,484 +1.81(+0.66%)
Jul 11, 2024 275.75 276.26 273.44 273.83 3,598,292 -1.23(-0.45%)
Jul 10, 2024 273.21 275.21 272.85 275.06 1,992,257 +2.64(+0.97%)
Jul 09, 2024 272.82 273.18 272.31 272.42 2,703,274 -0.07(-0.03%)
Jul 08, 2024 272.65 272.92 271.91 272.49 2,142,156 +0.37(+0.14%)
Jul 05, 2024 270.82 272.26 270.40 272.12 4,237,522 +1.41(+0.52%)
Jul 03, 2024 269.61 270.90 269.61 270.71 1,948,531 +1.11(+0.41%)
Jul 02, 2024 267.46 269.63 267.25 269.60 4,207,668 +1.55(+0.58%)
Jul 01, 2024 268.49 268.49 266.73 268.05 2,880,858 +0.54(+0.20%)
Jun 28, 2024 269.37 270.41 266.95 267.51 2,822,791 -0.92(-0.34%)
Jun 27, 2024 267.67 268.64 267.54 268.43 2,547,368 +0.65(+0.24%)
Jun 26, 2024 267.03 268.15 266.68 267.78 1,862,328 -0.01(-0.00%)
Jun 25, 2024 267.42 267.79 266.55 267.79 2,082,032 +0.88(+0.33%)
Jun 24, 2024 267.39 268.83 266.83 266.91 2,234,608 -0.45(-0.17%)
Jun 21, 2024 267.47 267.86 266.52 267.36 2,688,943 -0.41(-0.15%)
Jun 20, 2024 268.99 269.24 266.80 267.77 3,185,340 -0.68(-0.25%)
Jun 18, 2024 267.91 268.59 267.71 268.45 2,031,527 +0.68(+0.25%)
Jun 17, 2024 265.47 268.45 265.10 267.77 2,459,955 +2.02(+0.76%)
Jun 14, 2024 264.92 265.75 264.30 265.75 2,213,619 -0.20(-0.07%)
Jun 13, 2024 266.52 266.85 264.56 265.95 2,186,507 +0.12(+0.05%)
Jun 12, 2024 266.15 267.27 265.27 265.83 2,771,859 +2.48(+0.94%)
Jun 11, 2024 262.07 263.42 260.95 263.35 3,027,619 +0.45(+0.17%)
Jun 10, 2024 261.40 263.07 261.27 262.90 1,966,391 +0.88(+0.33%)
Jun 07, 2024 261.96 263.37 261.32 262.02 1,845,625 -0.50(-0.19%)
Jun 06, 2024 262.72 263.03 261.67 262.52 2,194,784 -0.23(-0.09%)
Jun 05, 2024 260.88 262.75 259.78 262.75 2,392,310 +3.18(+1.22%)
Jun 04, 2024 258.92 259.97 258.04 259.57 2,498,310 -0.03(-0.01%)
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.