Skip to main content

Total Stock Market ETF Vanguard (NY: VTI )

212.74 -0.29 (-0.14%)
Streaming Delayed Price Updated: 1:01 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2023 211.42 213.87 211.14 213.03 2,952,198 +1.40(+0.66%)
Sep 27, 2023 212.12 212.46 209.84 211.63 4,406,546 +0.22(+0.10%)
Sep 26, 2023 213.06 213.43 211.01 211.41 4,371,773 -3.09(-1.44%)
Sep 25, 2023 213.15 214.50 213.42 214.50 3,395,514 +0.86(+0.40%)
Sep 22, 2023 214.68 215.30 213.40 213.64 3,263,143 -0.45(-0.21%)
Sep 21, 2023 216.36 216.42 213.98 214.09 4,194,546 -3.65(-1.68%)
Sep 20, 2023 220.32 220.68 217.65 217.74 2,312,140 -1.94(-0.88%)
Sep 19, 2023 219.80 220.06 218.37 219.68 2,989,044 -0.56(-0.25%)
Sep 18, 2023 220.10 220.88 219.74 220.24 2,267,679 +0.02(+0.01%)
Sep 15, 2023 222.08 222.11 219.95 220.22 2,648,847 -2.62(-1.18%)
Sep 14, 2023 222.04 223.16 221.53 222.84 1,859,983 +1.89(+0.86%)
Sep 13, 2023 220.98 221.49 220.29 220.95 1,997,240 +0.03(+0.01%)
Sep 12, 2023 221.33 222.16 220.64 220.92 2,457,433 -1.08(-0.48%)
Sep 11, 2023 221.85 222.22 221.14 222.00 2,095,433 +1.39(+0.63%)
Sep 08, 2023 220.40 221.36 220.17 220.61 2,252,940 +0.24(+0.11%)
Sep 07, 2023 219.57 220.69 219.28 220.37 2,975,371 -0.76(-0.34%)
Sep 06, 2023 222.18 222.37 219.94 221.13 2,482,609 -1.40(-0.63%)
Sep 05, 2023 223.44 223.82 222.46 222.52 2,540,733 -1.34(-0.60%)
Sep 01, 2023 224.52 224.96 223.14 223.86 3,059,228 +0.74(+0.33%)
Aug 31, 2023 223.68 224.36 223.06 223.12 3,055,191 -0.24(-0.11%)
Aug 30, 2023 222.43 223.68 222.23 223.36 2,429,865 +0.99(+0.44%)
Aug 29, 2023 219.14 222.50 219.00 222.38 3,171,345 +3.19(+1.45%)
Aug 28, 2023 218.77 219.51 218.30 219.19 2,373,039 +1.40(+0.64%)
Aug 25, 2023 217.18 218.44 215.26 217.79 3,644,370 +1.47(+0.68%)
Aug 24, 2023 219.89 220.33 216.29 216.32 3,110,464 -2.94(-1.34%)
Aug 23, 2023 217.28 219.59 217.28 219.26 2,569,361 +2.37(+1.09%)
Aug 22, 2023 218.42 218.42 216.59 216.88 2,902,831 -0.58(-0.27%)
Aug 21, 2023 216.62 217.88 215.57 217.46 2,765,280 +1.25(+0.58%)
Aug 18, 2023 214.44 216.76 214.24 216.22 2,944,015 +0.25(+0.12%)
Aug 17, 2023 218.48 218.70 215.76 215.97 3,147,393 -1.78(-0.82%)
Aug 16, 2023 219.33 220.15 217.75 217.75 2,943,899 -1.81(-0.83%)
Aug 15, 2023 221.19 221.43 219.24 219.56 2,840,814 -2.52(-1.14%)
Aug 14, 2023 220.51 222.11 220.24 222.09 2,443,516 +1.10(+0.50%)
Aug 11, 2023 220.29 221.60 219.96 220.99 2,228,517 -0.21(-0.09%)
Aug 10, 2023 222.42 224.06 220.53 221.20 3,060,622 +0.04(+0.02%)
Aug 09, 2023 222.84 222.87 220.76 221.16 2,210,997 -1.59(-0.72%)
Aug 08, 2023 222.38 222.95 220.89 222.75 2,806,182 -1.04(-0.46%)
Aug 07, 2023 222.90 223.89 222.40 223.79 2,353,910 +1.70(+0.77%)
Aug 04, 2023 223.92 225.01 221.80 222.09 3,035,695 -0.95(-0.42%)
Aug 03, 2023 222.66 223.95 222.18 223.03 2,936,950 -0.65(-0.29%)
Aug 02, 2023 225.16 225.31 223.25 223.68 4,257,303 -3.22(-1.42%)
Aug 01, 2023 226.82 227.17 226.24 226.90 2,826,775 -0.62(-0.27%)
Jul 31, 2023 227.29 227.72 226.73 227.52 2,669,072 +0.69(+0.30%)
Jul 28, 2023 226.34 227.20 225.94 226.83 2,269,069 +2.34(+1.04%)
Jul 27, 2023 227.97 228.13 224.01 224.49 4,748,002 -1.74(-0.77%)
Jul 26, 2023 225.60 226.94 225.22 226.23 1,992,503 +0.17(+0.07%)
Jul 25, 2023 225.19 226.77 225.19 226.06 2,092,050 +0.57(+0.25%)
Jul 24, 2023 225.22 225.87 224.82 225.49 2,299,946 +0.80(+0.35%)
Jul 21, 2023 225.59 225.71 224.64 224.70 2,305,356 -0.02(-0.01%)
Jul 20, 2023 225.78 226.18 224.32 224.72 2,661,432 -1.63(-0.72%)
Jul 19, 2023 226.25 226.93 225.85 226.35 3,116,991 +0.59(+0.26%)
Jul 18, 2023 223.88 226.09 223.71 225.76 2,929,845 +1.78(+0.80%)
Jul 17, 2023 223.13 224.54 222.94 223.98 2,698,541 +0.85(+0.38%)
Jul 14, 2023 224.03 224.04 222.68 223.13 2,924,759 -0.33(-0.15%)
Jul 13, 2023 222.64 223.82 222.31 223.46 3,953,486 +1.87(+0.85%)
Jul 12, 2023 221.76 222.28 221.05 221.59 3,040,087 +1.68(+0.77%)
Jul 11, 2023 218.58 220.12 218.21 219.90 2,163,890 +1.71(+0.79%)
Jul 10, 2023 217.10 218.23 217.00 218.19 2,087,866 +0.95(+0.44%)
Jul 07, 2023 217.11 219.28 217.01 217.24 2,782,112 -0.27(-0.12%)
Jul 06, 2023 217.74 217.74 216.04 217.51 3,416,369 -1.95(-0.89%)
Jul 05, 2023 219.28 219.80 218.83 219.47 3,353,909 -0.67(-0.30%)
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.