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 )

256.30 -0.18 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 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 (%)
Jan 31, 2023 198.50 201.29 198.30 201.23 4,903,976 +3.17(+1.60%)
Jan 30, 2023 199.12 200.43 197.94 198.06 3,039,483 -2.69(-1.34%)
Jan 27, 2023 199.43 201.84 199.41 200.75 4,593,754 +0.81(+0.40%)
Jan 26, 2023 199.19 200.10 197.71 199.94 2,850,574 +2.04(+1.03%)
Jan 25, 2023 195.84 198.05 194.50 197.91 2,850,555 +0.10(+0.05%)
Jan 24, 2023 197.27 198.30 196.62 197.81 2,732,668 -0.33(-0.16%)
Jan 23, 2023 196.09 199.00 195.59 198.13 3,489,870 +2.48(+1.27%)
Jan 20, 2023 192.79 195.70 191.88 195.65 2,470,356 +3.68(+1.92%)
Jan 19, 2023 192.35 193.17 191.28 191.97 2,318,692 -1.57(-0.81%)
Jan 18, 2023 197.27 197.94 193.49 193.54 3,950,995 -3.10(-1.58%)
Jan 17, 2023 196.91 197.74 196.22 196.65 5,511,755 -0.27(-0.13%)
Jan 13, 2023 194.53 197.14 194.21 196.91 2,846,146 +0.84(+0.43%)
Jan 12, 2023 195.68 196.68 193.56 196.07 3,608,630 +0.94(+0.48%)
Jan 11, 2023 193.48 195.15 193.09 195.13 3,489,450 +2.54(+1.32%)
Jan 10, 2023 190.62 192.59 190.27 192.59 3,009,939 +1.51(+0.79%)
Jan 09, 2023 192.40 193.81 190.97 191.08 3,948,864 +0.08(+0.04%)
Jan 06, 2023 188.13 191.60 186.88 191.00 3,234,855 +4.12(+2.21%)
Jan 05, 2023 188.23 188.28 186.50 186.88 4,215,181 -2.22(-1.17%)
Jan 04, 2023 188.51 190.04 187.17 189.10 3,912,350 +1.66(+0.89%)
Jan 03, 2023 189.37 190.34 185.97 187.43 4,157,116 -0.77(-0.41%)
Dec 30, 2022 187.21 188.28 186.32 188.20 6,074,882 -0.48(-0.26%)
Dec 29, 2022 186.53 189.16 186.40 188.68 5,511,074 +3.41(+1.84%)
Dec 28, 2022 187.67 188.50 185.12 185.28 5,801,880 -2.36(-1.26%)
Dec 27, 2022 188.40 188.53 186.78 187.64 6,132,058 -0.79(-0.42%)
Dec 23, 2022 187.03 188.45 186.05 188.43 4,281,510 +1.03(+0.55%)
Dec 22, 2022 188.61 188.68 184.45 187.39 5,236,163 -2.70(-1.42%)
Dec 21, 2022 188.55 190.69 188.29 190.09 5,076,928 +2.83(+1.51%)
Dec 20, 2022 186.54 188.06 185.87 187.26 5,755,583 +0.39(+0.21%)
Dec 19, 2022 188.88 188.99 186.08 186.87 6,565,434 -1.90(-1.01%)
Dec 16, 2022 189.57 190.27 187.52 188.77 4,854,331 -2.18(-1.14%)
Dec 15, 2022 193.19 193.69 190.12 190.95 5,653,028 -4.88(-2.49%)
Dec 14, 2022 196.83 198.59 194.23 195.83 3,400,163 -1.10(-0.56%)
Dec 13, 2022 201.44 201.44 195.56 196.93 4,277,782 +1.46(+0.75%)
Dec 12, 2022 192.99 195.47 192.69 195.47 4,012,393 +2.77(+1.44%)
Dec 09, 2022 193.51 194.78 192.62 192.69 3,864,359 -1.63(-0.84%)
Dec 08, 2022 193.53 194.87 192.81 194.32 4,064,547 +1.66(+0.86%)
Dec 07, 2022 192.45 193.94 192.03 192.66 3,509,289 -0.31(-0.16%)
Dec 06, 2022 195.84 195.98 191.85 192.97 3,981,675 -2.94(-1.50%)
Dec 05, 2022 198.39 198.83 195.19 195.91 3,919,822 -3.93(-1.97%)
Dec 02, 2022 197.45 200.32 197.10 199.84 2,977,785 -0.19(-0.09%)
Dec 01, 2022 200.66 201.29 198.66 200.02 4,444,828 +0.12(+0.06%)
Nov 30, 2022 194.11 199.94 193.03 199.91 4,286,150 +5.98(+3.08%)
Nov 29, 2022 194.45 195.01 193.09 193.93 2,691,007 -0.30(-0.16%)
Nov 28, 2022 195.86 196.67 193.78 194.23 3,436,739 -3.20(-1.62%)
Nov 25, 2022 197.12 197.72 196.94 197.44 1,315,872 +0.15(+0.07%)
Nov 23, 2022 195.93 197.65 195.76 197.29 2,741,525 +1.20(+0.61%)
Nov 22, 2022 194.10 196.21 193.76 196.09 3,460,810 +2.54(+1.31%)
Nov 21, 2022 193.69 194.17 192.65 193.56 3,023,580 -0.82(-0.42%)
Nov 18, 2022 195.03 195.35 192.89 194.38 3,102,683 +0.91(+0.47%)
Nov 17, 2022 191.69 193.87 191.47 193.47 3,782,434 -0.81(-0.42%)
Nov 16, 2022 195.39 195.65 194.00 194.28 2,963,285 -2.00(-1.02%)
Nov 15, 2022 197.40 198.02 194.30 196.28 4,709,391 +1.97(+1.01%)
Nov 14, 2022 195.20 196.83 194.17 194.31 4,336,287 -1.77(-0.90%)
Nov 11, 2022 194.54 196.61 193.79 196.09 4,644,803 +1.98(+1.02%)
Nov 10, 2022 190.39 194.27 189.71 194.11 4,062,082 +10.39(+5.66%)
Nov 09, 2022 186.58 187.15 183.40 183.71 14,248,828 -4.05(-2.15%)
Nov 08, 2022 187.36 189.37 185.56 187.76 4,947,401 +0.98(+0.52%)
Nov 07, 2022 185.73 187.08 184.63 186.78 3,490,711 +1.69(+0.91%)
Nov 04, 2022 185.47 186.43 181.97 185.09 3,661,530 +2.35(+1.29%)
Nov 03, 2022 182.70 184.26 181.36 182.74 4,017,116 -1.76(-0.96%)
Nov 02, 2022 189.14 184.46 184.50 4,785,897 -4.99(-2.63%)
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.