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 )

251.78 +2.32 (+0.93%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 259.80 260.58 259.76 259.90 2,669,114 +0.17(+0.07%)
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 253.89 254.35 252.70 254.02 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%)
Jan 02, 2024 235.65 236.51 234.76 235.63 4,846,058 -1.59(-0.67%)
Dec 29, 2023 238.14 238.47 236.48 237.22 4,188,765 -0.91(-0.38%)
Dec 28, 2023 238.25 238.74 238.13 238.13 4,098,597 -0.12(-0.05%)
Dec 27, 2023 238.00 238.44 237.47 238.25 5,103,337 +0.45(+0.19%)
Dec 26, 2023 236.98 238.31 236.86 237.80 3,826,587 +1.17(+0.49%)
Dec 22, 2023 236.59 237.51 235.64 236.63 3,662,386 +0.54(+0.23%)
Dec 21, 2023 235.08 236.16 234.06 236.09 4,426,642 +2.58(+1.11%)
Dec 20, 2023 236.72 237.67 233.44 233.51 5,034,253 -3.53(-1.49%)
Dec 19, 2023 235.71 237.08 235.71 237.04 3,747,625 +1.72(+0.73%)
Dec 18, 2023 234.85 235.80 234.81 235.32 3,871,318 +1.02(+0.43%)
Dec 15, 2023 233.79 234.93 233.63 234.31 4,317,142 -0.32(-0.14%)
Dec 14, 2023 234.65 235.57 233.19 234.62 4,875,540 +1.38(+0.59%)
Dec 13, 2023 229.78 233.42 229.56 233.24 4,237,450 +3.56(+1.55%)
Dec 12, 2023 228.61 229.79 227.98 229.68 3,227,123 +0.87(+0.38%)
Dec 11, 2023 227.71 228.85 227.53 228.81 3,089,576 +0.94(+0.41%)
Dec 08, 2023 226.39 228.11 226.30 227.87 2,754,847 +1.09(+0.48%)
Dec 07, 2023 226.02 227.08 225.74 226.79 2,735,498 +1.80(+0.80%)
Dec 06, 2023 226.92 227.19 224.91 224.99 3,185,755 -0.96(-0.42%)
Dec 05, 2023 225.61 226.48 225.24 225.94 3,030,970 -0.44(-0.19%)
Dec 04, 2023 225.61 226.46 225.11 226.38 3,853,344 -0.82(-0.36%)
Dec 01, 2023 225.03 227.35 224.62 227.19 4,096,967 +1.90(+0.84%)
Nov 30, 2023 224.77 225.42 223.86 225.29 3,159,687 +0.93(+0.41%)
Nov 29, 2023 225.41 226.22 224.15 224.37 2,662,730 +0.10(+0.04%)
Nov 28, 2023 223.81 224.94 223.49 224.27 2,772,715 +0.14(+0.06%)
Nov 27, 2023 224.16 224.57 223.81 224.13 2,419,968 -0.29(-0.13%)
Nov 24, 2023 224.08 224.48 224.05 224.42 1,224,700 +0.24(+0.11%)
Nov 22, 2023 223.89 224.80 223.57 224.18 2,892,907 +0.96(+0.43%)
Nov 21, 2023 223.29 223.47 222.66 223.22 2,523,575 -0.61(-0.27%)
Nov 20, 2023 222.16 224.29 222.05 223.83 2,888,616 +1.67(+0.75%)
Nov 17, 2023 221.92 222.49 221.47 222.16 3,137,721 +0.56(+0.25%)
Nov 16, 2023 221.35 221.93 220.66 221.60 2,765,555 -0.15(-0.07%)
Nov 15, 2023 221.91 222.84 221.34 221.75 2,656,175 +0.55(+0.25%)
Nov 14, 2023 219.57 221.83 219.57 221.20 4,070,290 +4.80(+2.22%)
Nov 13, 2023 215.88 216.93 215.42 216.40 2,840,694 -0.13(-0.06%)
Nov 10, 2023 214.18 216.68 213.53 216.53 3,318,569 +3.18(+1.49%)
Nov 09, 2023 215.71 215.85 213.15 213.35 2,781,604 -1.83(-0.85%)
Nov 08, 2023 215.42 215.79 214.08 215.19 2,614,879 -0.03(-0.01%)
Nov 07, 2023 214.46 215.57 213.98 215.22 3,207,570 +0.64(+0.30%)
Nov 06, 2023 214.91 215.14 213.55 214.58 2,927,723 +0.09(+0.04%)
Nov 03, 2023 213.41 215.28 213.41 214.49 4,235,213 +2.39(+1.13%)
Nov 02, 2023 209.95 212.20 209.95 212.10 4,128,532 +4.13(+1.99%)
Nov 01, 2023 206.25 208.33 205.99 207.97 5,543,040 +2.06(+1.00%)
Oct 31, 2023 204.75 206.11 203.94 205.91 3,339,454 +1.33(+0.65%)
Oct 30, 2023 203.66 205.10 202.89 204.58 3,577,756 +2.33(+1.15%)
Oct 27, 2023 204.12 204.23 201.57 202.25 4,309,061 -1.10(-0.54%)
Oct 26, 2023 205.04 205.48 202.76 203.35 4,150,533 -2.13(-1.04%)
Oct 25, 2023 207.56 207.64 205.21 205.48 3,467,754 -3.10(-1.48%)
Oct 24, 2023 208.18 209.31 207.23 208.57 3,193,953 +1.56(+0.76%)
Oct 23, 2023 206.78 209.07 205.78 207.01 5,492,359 -0.57(-0.27%)
Oct 20, 2023 209.96 210.15 207.49 207.58 4,466,735 -2.60(-1.24%)
Oct 19, 2023 212.49 213.43 209.79 210.18 4,341,121 -2.00(-0.94%)
Oct 18, 2023 214.19 214.71 211.68 212.18 3,268,775 -3.19(-1.48%)
Oct 17, 2023 213.45 216.45 213.25 215.37 3,643,125 +0.28(+0.13%)
Oct 16, 2023 213.81 215.53 213.64 215.09 3,209,244 +2.47(+1.16%)
Oct 13, 2023 214.61 215.09 211.84 212.62 3,283,349 -1.21(-0.56%)
Oct 12, 2023 215.71 215.79 212.62 213.82 3,257,880 -1.73(-0.80%)
Oct 11, 2023 215.28 215.71 213.96 215.56 3,048,651 +0.85(+0.39%)
Oct 10, 2023 213.68 216.02 213.65 214.71 3,252,194 +1.32(+0.62%)
Oct 09, 2023 211.00 213.73 210.85 213.38 2,882,585 +1.33(+0.63%)
Oct 06, 2023 208.17 212.86 207.68 212.05 3,682,397 +2.50(+1.19%)
Oct 05, 2023 209.48 209.96 207.89 209.55 2,691,051 -0.11(-0.05%)
Oct 04, 2023 208.34 209.99 207.51 209.66 3,058,310 +1.50(+0.72%)
Oct 03, 2023 210.10 210.79 207.44 208.16 4,407,595 -3.07(-1.45%)
Oct 02, 2023 211.29 211.94 209.84 211.22 4,122,150 -0.28(-0.13%)
Sep 29, 2023 213.63 213.75 210.88 211.50 4,463,435 -0.62(-0.29%)
Sep 28, 2023 210.52 212.96 210.24 212.12 2,964,862 +1.39(+0.66%)
Sep 27, 2023 211.21 211.55 208.94 210.73 4,425,449 +0.22(+0.10%)
Sep 26, 2023 212.15 212.52 210.11 210.51 4,390,527 -3.08(-1.44%)
Sep 25, 2023 212.24 213.58 212.51 213.58 3,410,080 +0.86(+0.40%)
Sep 22, 2023 213.76 214.38 212.49 212.73 3,277,141 -0.45(-0.21%)
Sep 21, 2023 215.44 215.50 213.07 213.18 4,212,539 -3.64(-1.68%)
Sep 20, 2023 219.38 219.74 216.72 216.81 2,322,058 -1.93(-0.88%)
Sep 19, 2023 218.87 219.12 217.44 218.75 3,001,866 -0.56(-0.25%)
Sep 18, 2023 219.16 219.93 218.81 219.30 2,277,407 +0.02(+0.01%)
Sep 15, 2023 221.13 221.16 219.01 219.28 2,660,210 -2.61(-1.18%)
Sep 14, 2023 221.09 222.20 220.58 221.89 1,867,962 +1.88(+0.86%)
Sep 13, 2023 220.04 220.54 219.35 220.01 2,005,808 +0.03(+0.01%)
Sep 12, 2023 220.38 221.21 219.70 219.98 2,467,975 -1.07(-0.48%)
Sep 11, 2023 220.90 221.28 220.19 221.05 2,104,422 +1.38(+0.63%)
Sep 08, 2023 219.46 220.42 219.23 219.67 2,262,605 +0.24(+0.11%)
Sep 07, 2023 218.64 219.75 218.34 219.43 2,988,134 -0.75(-0.34%)
Sep 06, 2023 221.23 221.41 219.00 220.19 2,493,259 -1.39(-0.63%)
Sep 05, 2023 222.49 222.86 221.51 221.57 2,551,632 -1.33(-0.60%)
Sep 01, 2023 223.56 223.99 222.19 222.90 3,072,351 +0.73(+0.33%)
Aug 31, 2023 222.72 223.40 222.11 222.17 3,068,297 -0.24(-0.11%)
Aug 30, 2023 221.48 222.72 221.28 222.41 2,440,288 +0.98(+0.44%)
Aug 29, 2023 218.20 221.55 218.06 221.43 3,184,949 +3.18(+1.45%)
Aug 28, 2023 217.83 218.58 217.37 218.25 2,383,219 +1.39(+0.64%)
Aug 25, 2023 216.26 217.51 214.34 216.86 3,660,003 +1.47(+0.68%)
Aug 24, 2023 218.95 219.39 215.36 215.39 3,123,807 -2.93(-1.34%)
Aug 23, 2023 216.35 218.66 216.35 218.32 2,580,383 +2.36(+1.09%)
Aug 22, 2023 217.49 217.49 215.66 215.96 2,915,276 -0.58(-0.27%)
Aug 21, 2023 215.69 216.95 214.65 216.53 2,777,143 +1.24(+0.58%)
Aug 18, 2023 213.53 215.84 213.33 215.29 2,956,644 +0.25(+0.12%)
Aug 17, 2023 217.55 217.76 214.84 215.05 3,160,890 -1.78(-0.82%)
Aug 16, 2023 218.39 219.21 216.82 216.82 2,956,527 -1.81(-0.83%)
Aug 15, 2023 220.24 220.48 218.30 218.63 2,853,001 -2.51(-1.14%)
Aug 14, 2023 219.57 221.16 219.30 221.14 2,453,998 +1.09(+0.50%)
Aug 11, 2023 219.35 220.65 219.02 220.05 2,238,077 -0.21(-0.09%)
Aug 10, 2023 221.47 223.10 219.59 220.25 3,073,751 +0.04(+0.02%)
Aug 09, 2023 221.89 221.92 219.81 220.21 2,220,482 -1.59(-0.72%)
Aug 08, 2023 221.44 222.00 219.95 221.80 2,818,219 -1.03(-0.46%)
Aug 07, 2023 221.95 222.93 221.45 222.83 2,364,008 +1.70(+0.77%)
Aug 04, 2023 222.96 224.05 220.85 221.14 3,048,717 -0.94(-0.42%)
Aug 03, 2023 221.71 222.99 221.23 222.08 2,949,549 -0.64(-0.29%)
Aug 02, 2023 224.20 224.35 222.30 222.72 4,275,566 -3.21(-1.42%)
Aug 01, 2023 225.85 226.20 225.27 225.93 2,838,899 -0.62(-0.27%)
Jul 31, 2023 226.32 226.75 225.76 226.54 2,680,521 +0.69(+0.30%)
Jul 28, 2023 225.37 226.23 224.98 225.86 2,278,803 +2.33(+1.04%)
Jul 27, 2023 227.00 227.15 223.05 223.53 4,768,370 -1.74(-0.77%)
Jul 26, 2023 224.64 225.97 224.26 225.26 2,001,050 +0.17(+0.08%)
Jul 25, 2023 224.23 225.80 224.23 225.09 2,101,024 +0.56(+0.25%)
Jul 24, 2023 224.26 224.92 223.85 224.53 2,309,812 +0.79(+0.35%)
Jul 21, 2023 224.63 224.74 223.68 223.74 2,315,245 -0.02(-0.01%)
Jul 20, 2023 224.82 225.22 223.36 223.76 2,672,849 -1.63(-0.72%)
Jul 19, 2023 225.28 225.96 224.89 225.38 3,130,362 +0.59(+0.26%)
Jul 18, 2023 222.92 225.12 222.75 224.80 2,942,414 +1.78(+0.80%)
Jul 17, 2023 222.18 223.58 221.99 223.02 2,710,117 +0.84(+0.38%)
Jul 14, 2023 223.07 223.08 221.73 222.18 2,937,305 -0.33(-0.15%)
Jul 13, 2023 221.69 222.86 221.37 222.51 3,970,446 +1.87(+0.85%)
Jul 12, 2023 220.81 221.34 220.10 220.64 3,053,128 +1.68(+0.77%)
Jul 11, 2023 217.65 219.18 217.28 218.96 2,173,173 +1.71(+0.79%)
Jul 10, 2023 216.18 217.30 216.08 217.26 2,096,823 +0.94(+0.44%)
Jul 07, 2023 216.19 218.34 216.09 216.31 2,794,046 -0.27(-0.12%)
Jul 06, 2023 216.81 216.81 215.12 216.58 3,431,024 -1.94(-0.89%)
Jul 05, 2023 218.34 218.87 217.89 218.53 3,368,296 -0.67(-0.30%)
Jul 03, 2023 218.54 219.19 218.31 219.19 2,442,949 +0.66(+0.30%)
Jun 30, 2023 217.87 219.11 217.74 218.54 3,471,571 +2.24(+1.04%)
Jun 29, 2023 215.18 216.38 214.95 216.30 2,880,444 +1.03(+0.48%)
Jun 28, 2023 214.77 215.79 214.25 215.26 4,396,771 +0.18(+0.08%)
Jun 27, 2023 213.05 215.39 212.85 215.09 2,673,318 +2.59(+1.22%)
Jun 26, 2023 213.10 214.11 212.45 212.50 2,869,186 -0.74(-0.35%)
Jun 23, 2023 213.43 214.18 212.88 213.24 3,365,136 -1.78(-0.83%)
Jun 22, 2023 213.98 215.05 213.65 215.02 2,701,042 +0.57(+0.27%)
Jun 21, 2023 215.28 215.53 214.17 214.45 2,745,341 -1.19(-0.55%)
Jun 20, 2023 215.83 216.12 214.53 215.63 3,194,634 -1.07(-0.49%)
Jun 16, 2023 218.83 218.83 216.57 216.70 4,820,004 -0.82(-0.38%)
Jun 15, 2023 214.46 218.13 214.38 217.52 2,928,808 +15.00(+7.41%)
May 08, 2023 202.54 202.71 201.74 202.52 2,663,680 +0.22(+0.11%)
May 05, 2023 200.48 202.87 200.42 202.30 1,965,224 +3.67(+1.85%)
May 04, 2023 199.48 199.66 197.86 198.63 2,608,076 -1.49(-0.75%)
May 03, 2023 201.47 203.09 199.99 200.12 2,179,040 -1.18(-0.58%)
May 02, 2023 203.22 203.50 199.71 201.30 2,729,710 -2.49(-1.22%)
May 01, 2023 203.59 204.76 203.58 203.79 2,872,050 -0.10(-0.05%)
Apr 28, 2023 201.62 203.89 201.62 203.89 2,336,341 +1.76(+0.87%)
Apr 27, 2023 199.50 202.30 199.47 202.13 2,281,220 +3.73(+1.88%)
Apr 26, 2023 199.80 200.14 198.07 198.41 2,795,016 -0.90(-0.45%)
Apr 25, 2023 201.64 201.84 199.26 199.31 2,635,091 -3.38(-1.67%)
Apr 24, 2023 202.51 203.04 201.72 202.69 3,748,319 +0.08(+0.04%)
Apr 21, 2023 202.57 202.84 201.54 202.61 2,369,245 +0.18(+0.09%)
Apr 20, 2023 202.07 203.37 201.69 202.43 2,593,228 -1.27(-0.62%)
Apr 19, 2023 202.64 204.07 202.58 203.69 2,560,100 +0.10(+0.05%)
Apr 18, 2023 204.27 204.41 202.90 203.59 2,817,592 +0.10(+0.05%)
Apr 17, 2023 202.64 203.50 202.06 203.50 2,813,116 +0.81(+0.40%)
Apr 14, 2023 202.93 204.09 201.43 202.69 4,190,999 -0.56(-0.28%)
Apr 13, 2023 201.15 203.40 200.97 203.25 2,223,380 +2.61(+1.30%)
Apr 12, 2023 202.61 202.86 200.34 200.64 2,460,079 -0.85(-0.42%)
Apr 11, 2023 201.49 202.25 201.03 201.49 3,429,446 +0.21(+0.10%)
Apr 10, 2023 199.64 201.30 199.29 201.28 2,575,138 +0.46(+0.23%)
Apr 06, 2023 199.88 200.96 199.10 200.83 2,013,304 +0.66(+0.33%)
Apr 05, 2023 200.32 200.79 199.23 200.16 3,156,081 -0.73(-0.36%)
Apr 04, 2023 202.61 202.66 200.16 200.90 2,915,416 -1.35(-0.67%)
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.