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 )

259.45 +1.26 (+0.49%)
Official Closing Price Updated: 6:30 PM EDT, May 14, 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 (%)
Feb 28, 2019 132.37 132.60 132.07 132.31 2,468,950 -0.17(-0.13%)
Feb 27, 2019 132.13 132.67 131.67 132.48 2,221,149 +0.05(+0.03%)
Feb 26, 2019 132.47 132.91 132.32 132.43 2,338,772 -0.25(-0.19%)
Feb 25, 2019 133.21 133.51 132.60 132.68 4,253,850 +0.19(+0.15%)
Feb 22, 2019 131.96 132.55 131.80 132.49 1,994,994 +0.87(+0.66%)
Feb 21, 2019 131.83 131.90 131.08 131.62 3,998,956 -0.45(-0.34%)
Feb 20, 2019 131.82 132.26 131.54 132.07 2,557,778 +0.28(+0.21%)
Feb 19, 2019 131.23 132.13 131.17 131.79 2,677,869 +0.26(+0.20%)
Feb 15, 2019 131.00 131.56 130.77 131.54 2,753,752 +1.43(+1.10%)
Feb 14, 2019 129.80 130.68 129.36 130.11 2,964,030 -0.23(-0.18%)
Feb 13, 2019 130.35 130.74 130.06 130.34 2,571,194 +0.41(+0.31%)
Feb 12, 2019 129.12 130.10 129.07 129.93 3,593,553 +1.60(+1.25%)
Feb 11, 2019 128.46 128.60 127.99 128.33 2,536,109 +0.27(+0.21%)
Feb 08, 2019 127.30 128.08 126.86 128.06 2,285,171 +0.13(+0.10%)
Feb 07, 2019 128.25 128.54 126.36 127.93 5,531,672 -1.22(-0.95%)
Feb 06, 2019 129.15 129.38 128.69 129.16 3,196,064 -0.13(-0.10%)
Feb 05, 2019 128.97 129.43 128.70 129.29 2,994,121 +0.53(+0.41%)
Feb 04, 2019 127.87 128.78 127.50 128.75 5,358,805 +0.91(+0.71%)
Feb 01, 2019 127.81 128.27 127.40 127.84 3,500,030 +0.18(+0.14%)
Jan 31, 2019 126.50 127.88 126.47 127.66 4,267,849 +1.12(+0.88%)
Jan 30, 2019 125.46 126.99 124.97 126.54 3,321,327 +1.88(+1.51%)
Jan 29, 2019 124.97 125.20 124.26 124.66 3,227,922 -0.17(-0.14%)
Jan 28, 2019 124.62 124.88 123.92 124.84 4,743,744 -0.92(-0.73%)
Jan 25, 2019 125.54 126.08 125.35 125.76 3,241,757 +1.17(+0.94%)
Jan 24, 2019 124.34 124.84 123.91 124.59 4,107,627 +0.26(+0.21%)
Jan 23, 2019 124.75 125.11 123.11 124.33 4,269,302 +0.13(+0.10%)
Jan 22, 2019 125.22 125.25 123.38 124.20 5,464,652 -1.72(-1.37%)
Jan 18, 2019 125.22 126.19 124.82 125.92 4,584,667 +1.61(+1.30%)
Jan 17, 2019 122.93 124.77 122.71 124.31 4,775,960 +1.00(+0.81%)
Jan 16, 2019 123.18 123.79 123.12 123.32 3,215,527 +0.35(+0.28%)
Jan 15, 2019 121.81 123.08 121.69 122.97 4,929,033 +1.33(+1.09%)
Jan 14, 2019 121.44 122.09 121.23 121.64 2,690,644 -0.77(-0.63%)
Jan 11, 2019 121.76 122.43 121.50 122.41 3,292,326 +0.03(+0.02%)
Jan 10, 2019 121.12 122.46 120.72 122.39 2,914,439 +0.60(+0.49%)
Jan 09, 2019 121.66 122.26 121.05 121.79 6,950,700 +0.57(+0.47%)
Jan 08, 2019 121.13 121.39 119.84 121.22 4,283,861 +1.23(+1.03%)
Jan 07, 2019 119.05 120.75 118.70 119.98 4,867,090 +1.20(+1.01%)
Jan 04, 2019 116.55 119.22 116.41 118.78 5,183,794 +3.81(+3.31%)
Jan 03, 2019 116.95 116.95 114.79 114.98 5,700,335 -2.73(-2.32%)
Jan 02, 2019 115.88 118.10 115.50 117.70 5,524,537 +0.09(+0.08%)
Dec 31, 2018 117.38 117.70 116.37 117.61 10,216,749 +1.11(+0.95%)
Dec 28, 2018 117.49 118.24 115.86 116.51 12,662,527 -0.15(-0.13%)
Dec 27, 2018 114.05 116.65 112.34 116.65 17,499,994 +1.00(+0.87%)
Dec 26, 2018 110.89 115.67 109.98 115.65 13,577,486 +5.34(+4.85%)
Dec 24, 2018 112.33 112.92 110.28 110.30 15,722,625 -2.83(-2.50%)
Dec 21, 2018 115.90 117.24 112.79 113.13 14,850,565 -2.46(-2.12%)
Dec 20, 2018 116.81 117.61 114.33 115.59 14,320,813 -1.90(-1.61%)
Dec 19, 2018 119.35 121.29 116.62 117.48 8,743,540 -1.83(-1.54%)
Dec 18, 2018 120.25 120.69 118.51 119.32 8,803,880 -0.04(-0.03%)
Dec 17, 2018 121.42 121.99 118.61 119.35 7,851,679 -2.60(-2.13%)
Dec 14, 2018 123.00 123.60 121.62 121.95 4,915,695 -2.14(-1.73%)
Dec 13, 2018 124.81 125.22 123.58 124.10 3,597,587 -0.30(-0.24%)
Dec 12, 2018 125.25 125.98 124.36 124.40 4,059,858 +0.71(+0.57%)
Dec 11, 2018 125.38 125.52 122.97 123.69 3,775,903 -0.03(-0.02%)
Dec 10, 2018 123.50 124.23 121.34 123.72 5,508,795 +0.14(+0.11%)
Dec 07, 2018 126.37 127.22 123.16 123.58 5,443,351 -2.99(-2.36%)
Dec 06, 2018 124.73 126.57 123.08 126.57 7,141,963 -0.16(-0.12%)
Dec 04, 2018 130.68 130.84 126.52 126.73 4,276,373 -4.28(-3.27%)
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.