Total Stock Market ETF Vanguard (NY: VTI )

226.69 USD -1.35 (-0.59%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 222.69 223.15 222.46 222.82 3,041,708 +0.01(+0.00%)
Jun 29, 2021 223.31 223.40 222.47 222.81 4,068,196 +0.01(+0.00%)
Jun 28, 2021 222.99 222.99 221.86 222.80 3,093,530 +0.25(+0.11%)
Jun 25, 2021 222.26 222.70 221.91 222.55 2,801,325 +0.83(+0.37%)
Jun 24, 2021 221.51 221.87 221.29 221.72 2,931,617 +0.82(+0.37%)
Jun 23, 2021 221.10 221.59 220.81 220.90 2,662,284 -0.09(-0.04%)
Jun 22, 2021 219.85 221.35 219.18 220.99 2,683,559 +1.25(+0.57%)
Jun 21, 2021 217.67 219.79 217.08 219.74 3,876,358 +2.99(+1.38%)
Jun 18, 2021 217.99 218.15 216.53 216.75 4,538,391 -2.72(-1.24%)
Jun 17, 2021 219.44 220.06 217.95 219.47 3,002,704 -0.21(-0.10%)
Jun 16, 2021 220.97 220.97 218.38 219.68 3,459,212 -1.10(-0.50%)
Jun 15, 2021 221.49 221.53 220.17 220.78 3,095,449 -0.58(-0.26%)
Jun 14, 2021 221.20 221.39 220.38 221.36 3,188,543 +0.34(+0.15%)
Jun 11, 2021 220.78 221.02 220.12 221.02 2,837,304 +0.65(+0.29%)
Jun 10, 2021 220.21 220.90 219.19 220.37 2,935,843 +0.97(+0.44%)
Jun 09, 2021 220.41 220.50 219.35 219.40 2,687,479 -0.62(-0.28%)
Jun 08, 2021 220.03 220.28 218.66 220.02 2,831,602 +0.45(+0.20%)
Jun 07, 2021 219.55 219.68 219.03 219.57 2,760,412 +0.18(+0.08%)
Jun 04, 2021 218.57 219.48 218.46 219.39 2,287,141 +1.89(+0.87%)
Jun 03, 2021 217.30 218.05 216.08 217.50 2,966,920 -0.97(-0.44%)
Jun 02, 2021 218.62 218.82 217.89 218.47 3,599,658 +0.29(+0.13%)
Jun 01, 2021 219.53 219.53 217.81 218.18 3,805,409 +0.09(+0.04%)
May 28, 2021 218.60 218.73 218.02 218.09 2,639,706 +0.37(+0.17%)
May 27, 2021 218.00 218.24 218.00 217.72 2,617,090 +0.40(+0.18%)
May 26, 2021 216.98 217.55 216.48 217.32 3,256,249 +0.78(+0.36%)
May 25, 2021 217.84 218.02 216.20 216.54 3,697,953 -0.60(-0.28%)
May 24, 2021 216.24 217.70 215.92 217.14 2,878,828 +2.17(+1.01%)
May 21, 2021 216.08 216.74 214.71 214.97 3,624,566 -0.12(-0.06%)
May 20, 2021 213.21 215.65 213.18 215.09 3,479,736 +2.31(+1.09%)
May 19, 2021 210.57 212.78 209.75 212.78 6,014,728 -0.62(-0.29%)
May 18, 2021 215.25 215.63 213.34 213.40 3,172,122 -1.68(-0.78%)
May 17, 2021 214.90 215.38 213.74 215.08 4,064,569 -0.46(-0.21%)
May 14, 2021 213.55 215.96 213.50 215.54 4,292,564 +3.62(+1.71%)
May 13, 2021 210.38 212.92 210.33 211.92 4,972,178 +2.31(+1.10%)
May 12, 2021 212.94 213.63 209.21 209.61 5,791,865 -4.83(-2.25%)
May 11, 2021 213.29 214.91 212.02 214.44 5,958,264 -1.74(-0.80%)
May 10, 2021 218.89 218.90 216.05 216.18 4,443,560 -2.57(-1.17%)
May 07, 2021 217.40 218.99 217.10 218.75 3,868,078 +1.84(+0.85%)
May 06, 2021 215.78 216.95 214.08 216.91 4,130,190 +1.10(+0.51%)
May 05, 2021 216.82 216.95 215.28 215.81 3,130,840 -0.04(-0.02%)
May 04, 2021 216.48 216.54 213.81 215.85 4,899,472 -1.63(-0.75%)
May 03, 2021 218.57 218.57 217.30 217.48 3,846,188 +0.38(+0.18%)
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%)
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.