Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Total Stock Market ETF Vanguard
(NY:
VTI
)
278.38
+2.66 (+0.96%)
Official Closing Price
Updated: 8:00 PM EDT, Aug 30, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 30, 2024
276.72
278.53
275.08
278.38
2,028,817
+2.66(+0.96%)
Aug 29, 2024
276.48
278.31
275.24
275.72
3,018,052
+0.27(+0.10%)
Aug 28, 2024
276.80
277.08
273.92
275.45
1,855,848
-1.69(-0.61%)
Aug 27, 2024
276.10
277.38
275.61
277.14
1,787,777
+0.25(+0.09%)
Aug 26, 2024
278.13
278.53
276.25
276.89
2,261,945
-0.70(-0.25%)
Aug 23, 2024
275.74
277.83
275.33
277.59
2,282,016
+3.47(+1.27%)
Aug 22, 2024
277.17
277.59
273.61
274.12
2,554,133
-2.34(-0.85%)
Aug 21, 2024
275.77
276.90
274.95
276.46
1,983,309
+1.38(+0.50%)
Aug 20, 2024
275.68
276.31
274.43
275.08
2,040,673
-0.67(-0.24%)
Aug 19, 2024
273.62
275.79
273.02
275.75
2,659,346
+2.58(+0.94%)
Aug 16, 2024
271.90
273.54
271.73
273.17
2,571,937
+0.65(+0.24%)
Aug 15, 2024
270.94
272.77
270.58
272.52
2,882,282
+4.64(+1.73%)
Aug 14, 2024
267.65
268.47
266.13
267.88
2,334,213
+0.76(+0.28%)
Aug 13, 2024
264.41
267.21
264.30
267.12
2,315,658
+4.37(+1.66%)
Aug 12, 2024
263.63
263.99
261.76
262.75
2,547,241
-0.17(-0.06%)
Aug 09, 2024
261.74
263.64
260.80
262.92
2,667,358
+1.13(+0.43%)
Aug 08, 2024
258.68
262.17
257.50
261.79
2,713,399
+5.99(+2.34%)
Aug 07, 2024
261.07
262.35
255.56
255.80
3,397,446
-1.97(-0.76%)
Aug 06, 2024
256.57
261.36
255.53
257.77
5,197,474
+2.59(+1.01%)
Aug 05, 2024
251.21
258.33
251.00
255.18
8,298,867
-7.72(-2.94%)
Aug 02, 2024
264.50
264.77
260.69
262.90
4,744,275
-5.40(-2.01%)
Aug 01, 2024
273.25
274.51
266.61
268.30
3,628,308
-4.27(-1.57%)
Jul 31, 2024
271.94
274.29
271.10
272.57
2,540,281
+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
275.20
272.85
275.06
1,992,256
+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
1,966,386
+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
.