Total Stock Market ETF Vanguard (NY: VTI )

227.52 USD +0.06 (+0.03%)
Streaming Delayed Price Updated: 1:48 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 118.03 118.22 117.06 117.17 121,700 -0.58(-0.49%)
Jun 29, 2005 118.15 118.18 117.67 117.75 117,500 -0.20(-0.17%)
Jun 28, 2005 117.19 118.00 116.55 117.95 71,700 +1.19(+1.02%)
Jun 27, 2005 116.90 117.30 116.51 116.76 189,200 -0.29(-0.25%)
Jun 24, 2005 118.05 118.05 116.90 117.05 206,100 -1.00(-0.85%)
Jun 23, 2005 119.50 119.56 118.05 118.05 92,600 -1.45(-1.21%)
Jun 22, 2005 119.75 119.88 119.07 119.50 73,000 +0.23(+0.19%)
Jun 21, 2005 119.55 119.58 119.10 119.27 103,100 -0.23(-0.19%)
Jun 20, 2005 119.15 119.75 119.00 119.50 139,400 -0.01(-0.01%)
Jun 17, 2005 119.75 119.83 119.23 119.51 69,800 +0.51(+0.43%)
Jun 16, 2005 118.40 119.08 118.40 119.00 78,400 +0.55(+0.46%)
Jun 15, 2005 118.70 118.72 117.74 118.45 88,900 +0.16(+0.14%)
Jun 14, 2005 117.85 118.57 117.78 118.29 67,500 +0.40(+0.34%)
Jun 13, 2005 117.58 118.37 117.33 117.89 100,300 +0.27(+0.23%)
Jun 10, 2005 117.90 117.95 117.05 117.62 142,600 -0.15(-0.13%)
Jun 09, 2005 116.90 117.80 116.75 117.77 93,200 +0.61(+0.52%)
Jun 08, 2005 117.75 117.81 116.93 117.16 116,600 -0.27(-0.23%)
Jun 07, 2005 117.65 118.49 117.40 117.43 152,600 +0.08(+0.07%)
Jun 06, 2005 117.25 117.42 116.80 117.35 90,000 +0.19(+0.16%)
Jun 03, 2005 117.84 117.99 117.00 117.16 85,800 -0.68(-0.58%)
Jun 02, 2005 117.25 117.94 117.25 117.84 66,000 +0.18(+0.15%)
Jun 01, 2005 116.70 117.96 116.66 117.66 139,400 +0.97(+0.83%)
May 31, 2005 117.01 117.10 116.53 116.69 69,300 -0.32(-0.27%)
May 27, 2005 116.75 117.13 116.71 117.01 73,700 +0.18(+0.15%)
May 26, 2005 116.55 117.02 116.44 116.83 148,300 +0.66(+0.57%)
May 25, 2005 116.45 116.45 115.72 116.17 107,100 -0.43(-0.37%)
May 24, 2005 116.45 116.73 116.15 116.60 115,300 +0.00(+0.00%)
May 23, 2005 116.16 116.89 116.07 116.60 118,300 +0.60(+0.52%)
May 20, 2005 115.92 116.20 115.59 116.00 62,100 -0.16(-0.14%)
May 19, 2005 115.75 116.23 115.58 116.16 134,100 +0.52(+0.45%)
May 18, 2005 115.00 115.80 114.84 115.64 108,600 +1.38(+1.21%)
May 17, 2005 113.30 114.43 113.00 114.26 88,200 +0.78(+0.69%)
May 16, 2005 112.50 113.55 112.44 113.48 126,700 +1.12(+1.00%)
May 13, 2005 113.00 113.30 111.61 112.36 210,900 -0.48(-0.43%)
May 12, 2005 114.25 114.35 112.75 112.84 154,800 -1.30(-1.14%)
May 11, 2005 113.90 114.20 112.84 114.14 205,900 +0.57(+0.50%)
May 10, 2005 114.00 114.30 113.30 113.57 116,100 -1.04(-0.91%)
May 09, 2005 114.10 114.79 113.72 114.61 136,300 +0.63(+0.55%)
May 06, 2005 114.70 114.70 113.90 113.98 84,500 -0.03(-0.03%)
May 05, 2005 114.30 114.63 113.47 114.01 132,500 -0.21(-0.18%)
May 04, 2005 113.19 114.35 112.90 114.22 176,100 +0.97(+0.86%)
May 03, 2005 112.65 113.45 112.41 113.25 139,100 +0.35(+0.31%)
May 02, 2005 112.55 112.90 112.14 112.90 95,000 +0.57(+0.51%)
Apr 29, 2005 111.70 112.33 110.63 112.33 83,200 +1.33(+1.20%)
Apr 28, 2005 112.25 112.30 111.00 111.00 79,600 -1.49(-1.32%)
Apr 27, 2005 111.75 112.81 111.25 112.49 126,400 +0.41(+0.37%)
Apr 26, 2005 112.75 113.45 112.08 112.08 158,600 -1.22(-1.08%)
Apr 25, 2005 112.80 113.40 112.59 113.30 96,900 +1.10(+0.98%)
Apr 22, 2005 112.70 112.94 111.20 112.20 95,700 -0.74(-0.66%)
Apr 21, 2005 112.00 113.04 111.43 112.94 79,900 +2.10(+1.89%)
Apr 20, 2005 112.50 112.60 110.75 110.84 99,800 -1.60(-1.42%)
Apr 19, 2005 112.15 112.50 111.94 112.44 169,100 +0.94(+0.84%)
Apr 18, 2005 111.10 111.79 110.74 111.50 425,100 +0.40(+0.36%)
Apr 15, 2005 112.73 112.93 111.08 111.10 223,800 -1.80(-1.59%)
Apr 14, 2005 114.25 114.27 112.90 112.90 108,700 -1.35(-1.18%)
Apr 13, 2005 115.40 115.47 113.90 114.25 76,500 -1.25(-1.08%)
Apr 12, 2005 114.80 115.84 113.91 115.50 82,500 +0.59(+0.51%)
Apr 11, 2005 115.15 115.20 114.65 114.91 66,700 -0.09(-0.08%)
Apr 08, 2005 116.00 116.03 115.00 115.00 49,800 -1.00(-0.86%)
Apr 07, 2005 115.45 116.05 115.27 116.00 134,000 +0.63(+0.55%)
Apr 06, 2005 115.35 115.89 115.16 115.37 81,600 +0.26(+0.23%)
Apr 05, 2005 114.75 115.30 114.75 115.11 109,400 +0.36(+0.31%)
Apr 04, 2005 114.30 114.89 113.77 114.75 124,900 +0.38(+0.33%)
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.