Total Stock Market ETF Vanguard (NY: VTI )

228.66 USD +1.62 (+0.71%)
Streaming Delayed Price Updated: 12:39 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 206.05 207.62 206.00 206.69 5,493,803 +1.25(+0.61%)
Mar 30, 2021 205.17 205.89 204.29 205.44 3,960,369 -0.06(-0.03%)
Mar 29, 2021 205.59 206.36 204.24 205.50 4,562,587 -0.97(-0.47%)
Mar 26, 2021 204.11 206.64 203.24 206.47 3,554,900 +3.32(+1.63%)
Mar 25, 2021 200.92 203.66 199.50 203.15 4,975,853 +0.82(+0.41%)
Mar 24, 2021 205.17 205.85 202.33 202.33 4,012,952 -1.69(-0.83%)
Mar 23, 2021 206.19 206.44 203.64 204.02 4,763,459 -2.35(-1.14%)
Mar 22, 2021 205.88 207.26 205.38 206.37 3,603,586 +1.11(+0.54%)
Mar 19, 2021 205.14 206.15 203.57 205.26 3,870,900 +0.26(+0.13%)
Mar 18, 2021 207.45 208.44 204.77 205.00 3,647,593 -3.80(-1.82%)
Mar 17, 2021 207.31 209.29 206.36 208.80 3,346,782 +0.79(+0.38%)
Mar 16, 2021 209.14 209.30 207.36 208.01 4,599,828 -0.84(-0.40%)
Mar 15, 2021 207.73 208.90 206.39 208.85 3,451,899 +1.45(+0.70%)
Mar 12, 2021 206.16 207.46 205.55 207.40 4,068,900 +0.41(+0.20%)
Mar 11, 2021 206.08 207.83 205.71 206.99 4,102,557 +2.67(+1.31%)
Mar 10, 2021 204.55 205.27 203.61 204.32 4,131,910 +1.45(+0.71%)
Mar 09, 2021 202.23 204.35 201.71 202.87 4,115,629 +3.10(+1.55%)
Mar 08, 2021 201.44 202.89 199.57 199.77 4,280,746 -0.98(-0.49%)
Mar 05, 2021 199.37 201.21 194.11 200.75 6,614,700 +3.56(+1.81%)
Mar 04, 2021 200.04 201.24 194.52 197.19 7,183,750 -3.17(-1.58%)
Mar 03, 2021 203.22 203.54 200.18 200.36 4,328,565 -2.93(-1.44%)
Mar 02, 2021 205.50 205.55 203.17 203.29 4,851,848 -1.93(-0.94%)
Mar 01, 2021 203.15 205.85 203.07 205.22 4,696,089 +5.14(+2.57%)
Feb 26, 2021 201.99 202.69 198.55 200.08 6,324,500 -0.80(-0.40%)
Feb 25, 2021 205.74 206.38 200.00 200.88 7,575,169 -5.39(-2.61%)
Feb 24, 2021 203.60 206.48 202.77 206.27 3,721,402 +2.29(+1.12%)
Feb 23, 2021 202.55 204.68 199.36 203.98 5,707,917 -0.03(-0.01%)
Feb 22, 2021 204.72 205.53 203.91 204.01 4,398,246 -1.96(-0.95%)
Feb 19, 2021 206.43 207.03 205.65 205.97 4,921,700 +0.47(+0.23%)
Feb 18, 2021 205.23 206.09 204.01 205.50 3,658,916 -1.19(-0.58%)
Feb 17, 2021 206.02 206.90 205.04 206.69 4,536,753 -0.43(-0.21%)
Feb 16, 2021 208.31 208.39 206.52 207.12 4,955,029 -0.37(-0.18%)
Feb 12, 2021 205.89 207.51 205.80 207.49 2,416,600 +1.07(+0.52%)
Feb 11, 2021 206.70 206.94 204.82 206.42 2,630,080 +0.49(+0.24%)
Feb 10, 2021 207.07 207.22 204.45 205.93 3,682,139 -0.09(-0.04%)
Feb 09, 2021 205.60 206.45 205.25 206.02 3,384,437 +0.08(+0.04%)
Feb 08, 2021 205.19 205.98 204.78 205.94 3,675,514 +1.83(+0.90%)
Feb 05, 2021 204.12 204.29 203.16 204.11 3,127,200 +1.14(+0.56%)
Feb 04, 2021 201.16 202.97 201.03 202.97 2,745,852 +2.54(+1.27%)
Feb 03, 2021 200.82 201.26 199.59 200.43 2,905,438 +0.30(+0.15%)
Feb 02, 2021 199.20 200.96 199.05 200.13 3,276,781 +2.83(+1.43%)
Feb 01, 2021 195.88 197.73 194.53 197.30 3,899,652 +3.31(+1.71%)
Jan 29, 2021 196.74 197.25 192.82 193.99 8,315,700 -3.46(-1.75%)
Jan 28, 2021 196.84 199.68 196.74 197.45 5,309,368 +1.54(+0.79%)
Jan 27, 2021 199.05 199.08 194.65 195.91 6,724,963 -4.82(-2.40%)
Jan 26, 2021 201.89 202.34 200.68 200.73 4,043,823 -0.73(-0.36%)
Jan 25, 2021 201.27 201.95 198.35 201.46 5,323,322 +0.57(+0.28%)
Jan 22, 2021 200.26 201.31 199.96 200.89 3,045,800 -0.33(-0.16%)
Jan 21, 2021 201.85 202.00 200.78 201.22 2,960,634 -0.15(-0.07%)
Jan 20, 2021 200.08 201.76 199.97 201.37 5,222,547 +2.51(+1.26%)
Jan 19, 2021 198.66 199.04 197.83 198.86 4,153,127 +1.80(+0.91%)
Jan 15, 2021 197.96 198.25 195.98 197.06 3,444,800 -1.73(-0.87%)
Jan 14, 2021 199.55 200.03 198.51 198.79 4,287,254 -0.19(-0.10%)
Jan 13, 2021 198.73 199.58 198.05 198.98 3,465,158 +0.22(+0.11%)
Jan 12, 2021 198.37 198.99 197.34 198.76 3,873,454 +0.70(+0.35%)
Jan 11, 2021 197.42 199.06 197.22 198.06 3,858,746 -1.19(-0.60%)
Jan 08, 2021 199.14 199.46 196.98 199.25 7,538,600 +0.96(+0.48%)
Jan 07, 2021 196.42 198.62 196.40 198.29 4,825,545 +3.13(+1.60%)
Jan 06, 2021 192.50 196.89 192.46 195.16 6,171,342 +1.74(+0.90%)
Jan 05, 2021 191.49 193.95 191.42 193.42 3,892,533 +1.55(+0.81%)
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.