Total Stock Market ETF Vanguard (NY: VTI )

227.46 USD +2.25 (+1.00%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 217.51 218.17 216.75 217.10 3,256,600 -1.60(-0.73%)
Apr 29, 2021 219.60 219.65 216.94 218.70 4,178,671 +0.83(+0.38%)
Apr 28, 2021 218.07 218.64 217.62 217.87 2,603,439 -0.03(-0.01%)
Apr 27, 2021 218.30 218.32 217.35 217.90 2,672,358 -0.10(-0.05%)
Apr 26, 2021 217.74 218.27 217.45 218.00 3,201,983 +0.79(+0.36%)
Apr 23, 2021 215.08 217.87 214.96 217.21 4,377,300 +2.60(+1.21%)
Apr 22, 2021 216.45 217.04 213.88 214.61 4,394,815 -1.69(-0.78%)
Apr 21, 2021 213.65 216.32 213.25 216.30 3,167,685 +2.55(+1.19%)
Apr 20, 2021 215.22 215.54 212.92 213.75 5,209,862 -1.98(-0.92%)
Apr 19, 2021 216.73 216.91 215.00 215.73 3,986,548 -1.42(-0.65%)
Apr 16, 2021 217.46 217.47 216.32 217.15 4,306,000 +0.55(+0.25%)
Apr 15, 2021 215.73 216.67 215.46 216.60 5,439,124 +2.28(+1.06%)
Apr 14, 2021 215.06 215.87 214.04 214.32 3,765,062 -0.48(-0.22%)
Apr 13, 2021 214.36 215.28 214.00 214.80 4,056,703 +0.60(+0.28%)
Apr 12, 2021 214.06 214.37 213.33 214.20 3,882,717 +0.06(+0.03%)
Apr 09, 2021 212.85 214.25 212.62 214.14 3,559,000 +1.29(+0.61%)
Apr 08, 2021 212.54 212.85 211.77 212.85 3,628,604 +1.23(+0.58%)
Apr 07, 2021 211.79 212.12 211.09 211.62 3,299,317 -0.18(-0.08%)
Apr 06, 2021 211.69 212.49 211.41 211.80 4,029,230 +0.08(+0.04%)
Apr 05, 2021 210.85 211.96 210.56 211.72 5,941,241 +2.44(+1.17%)
Apr 01, 2021 207.99 209.30 207.56 209.28 4,543,200 +2.59(+1.25%)
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%)
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.