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 31, 2022 224.13 224.75 221.15 221.21 4,205,864 -3.39(-1.51%)
Mar 30, 2022 225.79 226.20 223.50 224.60 3,536,422 -1.84(-0.81%)
Mar 29, 2022 224.85 226.74 223.91 226.44 4,600,823 +3.38(+1.52%)
Mar 28, 2022 221.56 223.05 220.05 223.05 6,997,702 +1.44(+0.65%)
Mar 25, 2022 221.11 221.77 219.49 221.62 3,964,436 +0.94(+0.43%)
Mar 24, 2022 218.62 220.74 217.97 220.67 2,441,659 +3.10(+1.42%)
Mar 23, 2022 219.32 220.07 217.57 217.57 2,773,591 -3.00(-1.36%)
Mar 22, 2022 218.69 220.99 218.51 220.58 3,375,078 +2.67(+1.23%)
Mar 21, 2022 218.36 219.10 216.06 217.91 2,892,568 -0.20(-0.09%)
Mar 18, 2022 215.02 218.37 214.48 218.11 3,536,112 +2.52(+1.17%)
Mar 17, 2022 211.67 215.61 211.43 215.59 6,780,359 +2.85(+1.34%)
Mar 16, 2022 209.56 212.74 207.27 212.74 5,019,684 +5.19(+2.50%)
Mar 15, 2022 204.37 207.90 203.89 207.55 6,700,533 +4.24(+2.09%)
Mar 14, 2022 205.61 207.09 202.70 203.31 6,487,252 -2.02(-0.99%)
Mar 11, 2022 209.53 209.74 205.05 205.33 5,874,449 -2.83(-1.36%)
Mar 10, 2022 207.06 208.59 205.63 208.16 5,442,271 -0.94(-0.45%)
Mar 09, 2022 207.93 210.10 206.86 209.10 4,705,745 +5.65(+2.78%)
Mar 08, 2022 204.44 208.72 202.71 203.45 6,328,609 -1.15(-0.56%)
Mar 07, 2022 210.84 211.08 204.59 204.61 8,207,196 -6.51(-3.08%)
Mar 04, 2022 211.36 211.75 209.07 211.12 4,683,194 -2.13(-1.00%)
Mar 03, 2022 215.55 216.08 212.31 213.25 4,290,418 -1.64(-0.76%)
Mar 02, 2022 212.12 215.62 211.56 214.88 4,010,259 +4.00(+1.90%)
Mar 01, 2022 213.69 214.53 209.54 210.88 4,918,741 -3.34(-1.56%)
Feb 28, 2022 212.36 215.09 211.40 214.22 4,357,641 -0.23(-0.11%)
Feb 25, 2022 210.46 214.49 210.43 214.46 4,764,730 +4.67(+2.23%)
Feb 24, 2022 201.12 210.04 200.50 209.79 10,807,313 +3.61(+1.75%)
Feb 23, 2022 211.71 211.95 205.89 206.18 7,927,221 -3.86(-1.84%)
Feb 22, 2022 211.26 213.17 208.31 210.04 7,996,962 -2.44(-1.15%)
Feb 18, 2022 212.48 0 -1.71(-0.80%)
Feb 17, 2022 217.36 217.64 213.78 214.19 5,971,363 -4.98(-2.27%)
Feb 16, 2022 217.93 219.75 216.78 219.17 4,968,116 +0.20(+0.09%)
Feb 15, 2022 217.53 219.07 217.35 218.97 4,549,241 +3.83(+1.78%)
Feb 14, 2022 215.53 216.53 213.38 215.14 4,405,001 -0.79(-0.37%)
Feb 11, 2022 220.24 221.32 215.04 215.94 4,996,773 -4.27(-1.94%)
Feb 10, 2022 221.00 224.53 219.04 220.21 3,621,295 -3.80(-1.70%)
Feb 09, 2022 222.64 224.04 222.38 224.01 3,817,825 +3.58(+1.63%)
Feb 08, 2022 218.19 220.89 217.43 220.42 3,174,953 +2.00(+0.92%)
Feb 07, 2022 219.37 220.23 217.78 218.42 2,847,317 -0.55(-0.25%)
Feb 04, 2022 217.77 220.83 216.31 218.97 3,701,611 +1.44(+0.66%)
Feb 03, 2022 219.69 217.09 217.53 4,352,278 -5.30(-2.38%)
Feb 02, 2022 222.67 223.19 220.83 222.82 4,173,884 +1.46(+0.66%)
Feb 01, 2022 220.78 221.74 218.07 221.36 4,848,001 +1.68(+0.76%)
Jan 31, 2022 215.12 219.82 219.69 5,476,246 +4.57(+2.13%)
Jan 28, 2022 210.67 215.19 208.18 215.12 5,122,152 +5.17(+2.46%)
Jan 27, 2022 213.88 215.42 209.12 209.94 5,977,422 -1.57(-0.74%)
Jan 26, 2022 215.73 217.12 209.26 211.51 7,323,897 -0.82(-0.39%)
Jan 25, 2022 212.22 214.54 208.87 212.34 6,811,451 -3.01(-1.40%)
Jan 24, 2022 211.14 215.58 205.46 215.35 22,727,650 +1.38(+0.64%)
Jan 21, 2022 217.57 218.99 213.89 213.97 8,861,144 -4.32(-1.98%)
Jan 20, 2022 221.93 224.63 218.07 218.29 5,334,669 -2.58(-1.17%)
Jan 19, 2022 223.96 224.87 220.74 220.87 5,023,144 -2.34(-1.05%)
Jan 18, 2022 225.20 225.39 222.72 223.21 6,724,378 -4.43(-1.94%)
Jan 14, 2022 227.64 0 +0.09(+0.04%)
Jan 13, 2022 231.67 231.88 227.12 227.55 4,179,902 -3.38(-1.46%)
Jan 12, 2022 231.53 232.32 229.86 230.93 4,163,632 +0.36(+0.16%)
Jan 11, 2022 228.31 230.60 226.74 230.57 3,634,392 +2.28(+1.00%)
Jan 10, 2022 226.85 228.43 223.72 228.30 6,006,814 -0.40(-0.17%)
Jan 07, 2022 229.74 230.59 227.93 228.69 3,696,795 -1.05(-0.46%)
Jan 06, 2022 229.75 231.28 228.15 229.74 4,664,063 -0.06(-0.03%)
Jan 05, 2022 234.48 235.04 229.75 229.80 5,031,860 -5.09(-2.17%)
Jan 04, 2022 236.08 236.39 233.77 234.89 4,352,905 -0.45(-0.19%)
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.