Skip to main content

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 (%)
Mar 27, 2024 259.13 259.85 258.01 259.73 4,029,869 +2.27(+0.88%)
Mar 26, 2024 258.80 258.83 257.28 257.46 2,591,627 -0.46(-0.18%)
Mar 25, 2024 258.10 258.49 257.79 257.92 2,714,147 -0.58(-0.22%)
Mar 22, 2024 259.19 259.45 258.34 258.50 2,465,313 -1.64(-0.63%)
Mar 21, 2024 260.65 261.07 260.04 260.14 3,722,820 +1.07(+0.41%)
Mar 20, 2024 256.46 259.20 256.19 259.07 2,480,068 +2.60(+1.01%)
Mar 19, 2024 254.43 256.55 254.17 256.47 2,900,525 +1.47(+0.58%)
Mar 18, 2024 255.58 256.21 254.81 255.00 3,454,901 +1.29(+0.51%)
Mar 15, 2024 253.60 254.65 252.70 253.71 3,216,807 -1.51(-0.59%)
Mar 14, 2024 256.69 256.87 253.72 255.22 3,536,360 -0.99(-0.39%)
Mar 13, 2024 256.57 256.87 255.47 256.21 2,667,117 -0.32(-0.12%)
Mar 12, 2024 254.99 256.74 253.65 256.53 4,380,036 +2.51(+0.99%)
Mar 11, 2024 253.89 254.35 252.71 254.02 3,038,406 -0.41(-0.16%)
Mar 08, 2024 256.42 257.71 254.04 254.43 3,673,927 -1.48(-0.58%)
Mar 07, 2024 255.00 256.37 254.65 255.91 2,939,762 +2.47(+0.97%)
Mar 06, 2024 253.87 254.51 252.68 253.44 2,499,869 +1.49(+0.59%)
Mar 05, 2024 253.68 253.86 250.91 251.95 3,131,954 -2.70(-1.06%)
Mar 04, 2024 254.78 255.58 254.53 254.65 4,964,819 -0.25(-0.10%)
Mar 01, 2024 253.04 255.06 252.69 254.90 3,694,209 +2.32(+0.92%)
Feb 29, 2024 252.68 253.30 251.12 252.58 2,607,671 +1.06(+0.42%)
Feb 28, 2024 251.10 251.96 250.97 251.52 2,187,233 -0.42(-0.17%)
Feb 27, 2024 251.79 252.10 250.94 251.94 2,024,103 +0.70(+0.28%)
Feb 26, 2024 252.02 252.44 251.20 251.24 2,582,212 -0.76(-0.30%)
Feb 23, 2024 252.46 252.92 251.53 252.00 2,855,954 +0.17(+0.07%)
Feb 22, 2024 249.96 252.21 249.61 251.83 3,872,548 +4.88(+1.98%)
Feb 21, 2024 246.05 246.99 245.13 246.95 2,170,600 +0.05(+0.02%)
Feb 20, 2024 247.55 247.75 245.76 246.90 3,443,822 -1.56(-0.63%)
Feb 16, 2024 249.61 250.22 248.10 248.46 2,909,168 -1.31(-0.52%)
Feb 15, 2024 248.34 249.94 248.02 249.77 3,032,867 +1.91(+0.77%)
Feb 14, 2024 246.87 248.03 245.61 247.86 2,606,145 +2.71(+1.11%)
Feb 13, 2024 245.61 246.32 243.35 245.15 5,811,447 -3.99(-1.60%)
Feb 12, 2024 249.04 250.34 248.72 249.14 2,769,253 +0.24(+0.10%)
Feb 09, 2024 247.75 249.15 247.51 248.90 2,367,719 +1.51(+0.61%)
Feb 08, 2024 246.81 247.47 246.51 247.39 2,512,998 +0.61(+0.25%)
Feb 07, 2024 246.00 247.09 245.38 246.78 2,304,848 +1.93(+0.79%)
Feb 06, 2024 244.48 245.02 243.90 244.85 2,567,488 +0.83(+0.34%)
Feb 05, 2024 244.83 244.99 242.74 244.02 3,298,126 -1.16(-0.47%)
Feb 02, 2024 242.96 246.01 242.69 245.18 3,876,621 +2.08(+0.86%)
Feb 01, 2024 240.90 243.10 240.04 243.10 3,826,374 +3.23(+1.35%)
Jan 31, 2024 242.84 243.24 239.86 239.87 3,882,580 -4.11(-1.68%)
Jan 30, 2024 244.07 244.33 243.57 243.98 3,098,540 -0.34(-0.14%)
Jan 29, 2024 242.34 244.34 242.12 244.32 3,299,111 +2.20(+0.91%)
Jan 26, 2024 242.31 243.02 241.73 242.12 2,858,243 -0.20(-0.08%)
Jan 25, 2024 242.19 242.56 241.07 242.32 2,993,406 +1.34(+0.56%)
Jan 24, 2024 242.66 242.87 240.85 240.98 3,001,716 -0.04(-0.02%)
Jan 23, 2024 241.02 241.17 240.06 241.02 3,013,782 +0.44(+0.18%)
Jan 22, 2024 240.54 241.40 240.05 240.58 3,951,291 +1.04(+0.43%)
Jan 19, 2024 237.38 239.74 236.76 239.54 3,853,154 +2.88(+1.22%)
Jan 18, 2024 235.64 236.96 234.62 236.66 3,359,114 +2.07(+0.88%)
Jan 17, 2024 234.41 234.87 233.43 234.59 3,336,435 -1.42(-0.60%)
Jan 16, 2024 236.29 236.91 235.10 236.01 3,645,718 -1.10(-0.46%)
Jan 12, 2024 237.98 238.37 236.42 237.11 3,055,020 +0.04(+0.02%)
Jan 11, 2024 237.52 237.86 234.92 237.07 3,375,143 -0.16(-0.07%)
Jan 10, 2024 236.12 237.66 235.79 237.23 3,340,746 +1.22(+0.52%)
Jan 09, 2024 235.15 236.56 234.74 236.01 4,388,101 -0.44(-0.19%)
Jan 08, 2024 233.27 236.56 233.26 236.45 4,155,247 +3.33(+1.43%)
Jan 05, 2024 232.70 234.39 232.40 233.12 3,305,532 +0.35(+0.15%)
Jan 04, 2024 233.26 234.55 232.66 232.77 3,537,911 -0.60(-0.26%)
Jan 03, 2024 234.53 234.74 233.11 233.37 3,923,766 -2.26(-0.96%)
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.