Vanguard Total Stock Market ETF (NY:VTI)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2025	289.47	290.75	286.86	289.88	3,178,295	-0.24(-0.08%)
May 29, 2025	291.53	291.82	288.32	290.12	3,851,640	+0.93(+0.32%)
May 28, 2025	291.10	291.65	288.80	289.19	2,396,091	-1.71(-0.59%)
May 27, 2025	288.46	291.03	287.52	290.90	2,980,482	+5.86(+2.06%)
May 23, 2025	283.04	286.23	283.00	285.04	2,931,569	-1.68(-0.59%)
May 22, 2025	286.38	288.53	285.88	286.72	2,738,303	-0.05(-0.02%)
May 21, 2025	289.54	291.49	286.15	286.77	3,162,550	-5.08(-1.74%)
May 20, 2025	291.99	292.50	290.36	291.85	2,826,979	-0.96(-0.33%)
May 19, 2025	289.46	293.12	289.32	292.81	3,083,476	+0.23(+0.08%)
May 16, 2025	291.08	292.75	290.20	292.58	5,440,129	+1.99(+0.68%)
May 15, 2025	288.37	290.86	288.05	290.59	2,346,908	+1.18(+0.41%)
May 14, 2025	289.72	290.22	288.44	289.41	3,198,198	+0.19(+0.07%)
May 13, 2025	287.61	290.35	287.02	289.22	3,284,908	+1.95(+0.68%)
May 12, 2025	286.78	287.27	284.37	287.27	4,183,308	+9.30(+3.35%)
May 09, 2025	279.06	279.62	277.25	277.97	2,151,208	-0.31(-0.11%)
May 08, 2025	278.10	280.87	276.50	278.28	2,781,255	+2.17(+0.79%)
May 07, 2025	275.76	277.23	273.58	276.11	2,695,342	+1.14(+0.41%)
May 06, 2025	274.57	277.10	273.95	274.97	2,443,685	-2.25(-0.81%)
May 05, 2025	276.65	278.84	276.39	277.22	2,820,062	-1.58(-0.57%)
May 02, 2025	277.52	279.60	276.62	278.80	3,170,839	+4.28(+1.56%)
May 01, 2025	275.28	277.28	274.25	274.52	3,237,001	+1.70(+0.62%)
Apr 30, 2025	269.11	273.52	266.25	272.82	4,038,359	+0.16(+0.06%)
Apr 29, 2025	270.13	273.27	270.06	272.66	2,207,483	+1.63(+0.60%)
Apr 28, 2025	271.02	272.26	268.08	271.03	2,502,843	+0.39(+0.14%)
Apr 25, 2025	268.86	270.90	267.41	270.64	3,220,992	+1.65(+0.61%)
Apr 24, 2025	263.90	269.25	263.39	268.99	3,485,255	+5.55(+2.11%)
Apr 23, 2025	265.93	268.38	262.57	263.44	6,841,536	+4.41(+1.70%)
Apr 22, 2025	255.62	260.21	255.27	259.03	3,800,449	+6.43(+2.55%)
Apr 21, 2025	256.23	256.50	249.94	252.60	5,522,729	-6.15(-2.38%)
Apr 17, 2025	259.13	260.95	257.33	258.75	3,401,006	+0.54(+0.21%)
Apr 16, 2025	260.77	262.58	255.44	258.21	4,294,938	-5.48(-2.08%)
Apr 15, 2025	264.25	266.40	263.15	263.69	4,679,325	-0.46(-0.17%)
Apr 14, 2025	266.43	266.73	261.46	264.15	3,886,882	+2.41(+0.92%)
Apr 11, 2025	256.71	262.75	254.67	261.74	5,007,934	+4.31(+1.67%)
Apr 10, 2025	261.11	261.66	249.89	257.43	7,253,463	-11.05(-4.12%)
Apr 09, 2025	241.85	268.48	241.62	268.48	12,124,561	+24.73(+10.15%)
Apr 08, 2025	256.50	257.71	240.05	243.75	10,833,910	-3.91(-1.58%)
Apr 07, 2025	240.00	254.18	236.42	247.66	16,287,315	-0.81(-0.33%)
Apr 04, 2025	256.97	257.73	248.18	248.47	16,635,775	-15.49(-5.87%)
Apr 03, 2025	268.01	269.37	263.70	263.96	8,129,822	-13.99(-5.03%)
Apr 02, 2025	272.85	279.25	272.61	277.95	2,564,920	+2.18(+0.79%)