Total Stock Market ETF Vanguard (NY: VTI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	206.86	208.23	200.84	201.01	7,552,930	-7.67(-3.67%)
Apr 28, 2022	205.87	209.63	203.50	208.67	3,877,691	+4.97(+2.44%)
Apr 27, 2022	203.89	206.37	202.63	203.71	5,100,641	+0.40(+0.20%)
Apr 26, 2022	208.18	208.32	203.31	203.31	7,091,008	-5.97(-2.85%)
Apr 25, 2022	207.02	209.58	204.81	209.28	9,540,390	+1.14(+0.55%)
Apr 22, 2022	213.49	213.49	207.94	208.14	6,557,561	-5.83(-2.72%)
Apr 21, 2022	219.29	220.25	213.46	213.97	3,245,875	-3.56(-1.64%)
Apr 20, 2022	218.61	219.12	217.06	217.53	3,017,466	-0.28(-0.13%)
Apr 19, 2022	213.98	218.22	213.98	217.81	2,707,718	+3.77(+1.76%)
Apr 18, 2022	214.15	215.01	212.93	214.04	3,781,432	-0.37(-0.17%)
Apr 14, 2022	217.23	217.84	214.35	214.41	2,537,571	-2.64(-1.22%)
Apr 13, 2022	214.25	217.43	214.02	217.05	2,474,581	+2.81(+1.31%)
Apr 12, 2022	216.53	218.13	213.50	214.24	3,256,237	-0.66(-0.31%)
Apr 11, 2022	216.84	217.22	214.73	214.90	3,027,763	-3.41(-1.56%)
Apr 08, 2022	218.59	219.93	217.56	218.31	3,041,157	-0.68(-0.31%)
Apr 07, 2022	217.84	220.01	216.32	218.99	4,473,476	+0.83(+0.38%)
Apr 06, 2022	218.64	219.43	216.61	218.17	4,241,827	-2.54(-1.15%)
Apr 05, 2022	223.37	224.33	220.15	220.70	3,356,072	-3.27(-1.46%)
Apr 04, 2022	222.36	224.00	221.90	223.98	3,336,854	+1.88(+0.85%)
Apr 01, 2022	222.17	222.26	220.20	222.09	3,558,464	+0.88(+0.40%)
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%)