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 (%)
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 213.41 215.28 213.35 214.49 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%)
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.