Total Stock Market ETF Vanguard (NY: VTI )

229.64 USD +0.27 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 150.31 150.86 148.54 149.38 146,200 -0.34(-0.23%)
Jun 28, 2007 149.70 150.55 149.61 149.72 155,400 -0.02(-0.01%)
Jun 27, 2007 147.49 149.74 147.16 149.74 228,300 +2.18(+1.48%)
Jun 26, 2007 149.44 149.49 147.50 147.56 301,500 -1.21(-0.81%)
Jun 25, 2007 149.48 150.41 148.30 148.77 321,300 -1.63(-1.08%)
Jun 22, 2007 151.00 151.38 149.76 150.40 335,300 -1.28(-0.84%)
Jun 21, 2007 150.87 151.85 150.02 151.68 478,700 +0.75(+0.50%)
Jun 20, 2007 153.31 153.31 150.88 150.93 403,100 -2.01(-1.31%)
Jun 19, 2007 152.40 153.00 152.01 152.94 294,000 +0.42(+0.28%)
Jun 18, 2007 152.95 153.08 152.36 152.52 266,400 -0.24(-0.16%)
Jun 15, 2007 153.03 153.32 152.58 152.76 182,000 +0.81(+0.53%)
Jun 14, 2007 151.03 152.11 151.03 151.95 222,500 +1.08(+0.72%)
Jun 13, 2007 149.54 150.87 149.25 150.87 244,200 +2.32(+1.56%)
Jun 12, 2007 149.86 150.47 148.55 148.55 204,100 -1.73(-1.15%)
Jun 11, 2007 150.02 150.95 149.72 150.28 435,204 +0.06(+0.04%)
Jun 08, 2007 149.00 150.29 148.17 150.22 587,800 +2.03(+1.37%)
Jun 07, 2007 150.97 151.13 148.19 148.19 395,900 -2.98(-1.97%)
Jun 06, 2007 152.24 152.24 150.91 151.17 271,971 -1.56(-1.02%)
Jun 05, 2007 153.14 153.14 152.14 152.73 195,157 -0.78(-0.51%)
Jun 04, 2007 153.06 153.62 152.72 153.51 132,900 +0.25(+0.16%)
Jun 01, 2007 153.05 153.57 152.80 153.26 228,300 +0.62(+0.41%)
May 31, 2007 152.85 152.94 152.24 152.64 122,700 +0.24(+0.16%)
May 30, 2007 150.25 152.40 150.25 152.40 148,326 +1.30(+0.86%)
May 29, 2007 150.96 151.39 150.47 151.10 121,300 +0.60(+0.40%)
May 25, 2007 150.45 150.84 150.07 150.50 144,700 +0.73(+0.49%)
May 24, 2007 151.57 152.03 149.50 149.77 429,900 -1.55(-1.02%)
May 23, 2007 152.05 152.44 151.28 151.32 213,000 -0.08(-0.05%)
May 22, 2007 151.61 152.00 151.29 151.40 223,100 -0.02(-0.01%)
May 21, 2007 151.08 151.97 151.01 151.42 251,300 +0.43(+0.28%)
May 18, 2007 150.50 151.08 150.32 150.99 131,900 +1.12(+0.75%)
May 17, 2007 150.10 150.51 149.66 149.87 145,300 -0.36(-0.24%)
May 16, 2007 149.67 150.23 148.94 150.23 338,400 +1.28(+0.86%)
May 15, 2007 149.70 150.35 148.94 148.95 219,500 -0.40(-0.27%)
May 14, 2007 149.98 150.19 148.86 149.35 209,700 -0.45(-0.30%)
May 11, 2007 148.93 149.81 148.65 149.80 139,900 +1.39(+0.94%)
May 10, 2007 149.87 149.97 148.20 148.41 256,500 -1.89(-1.26%)
May 09, 2007 149.58 150.51 149.05 150.30 211,800 +0.53(+0.35%)
May 08, 2007 149.38 149.80 148.95 149.77 174,800 -0.15(-0.10%)
May 07, 2007 149.77 150.08 149.77 149.92 164,900 +0.24(+0.16%)
May 04, 2007 149.81 149.98 149.11 149.68 220,200 +0.44(+0.29%)
May 03, 2007 149.25 149.34 148.63 149.24 203,800 +0.66(+0.44%)
May 02, 2007 147.85 148.90 147.65 148.58 219,300 +1.09(+0.74%)
May 01, 2007 147.30 147.56 146.44 147.49 155,000 +0.33(+0.23%)
Apr 30, 2007 148.75 148.75 147.13 147.16 235,500 -1.31(-0.89%)
Apr 27, 2007 148.41 148.77 147.98 148.47 277,400 -0.16(-0.11%)
Apr 26, 2007 148.67 148.89 148.12 148.63 188,300 +0.05(+0.03%)
Apr 25, 2007 148.23 148.75 147.38 148.58 165,200 +1.31(+0.89%)
Apr 24, 2007 147.62 147.62 146.50 147.27 92,700 -0.02(-0.01%)
Apr 23, 2007 147.65 147.86 147.12 147.29 115,600 -0.29(-0.20%)
Apr 20, 2007 147.40 147.64 146.86 147.58 193,900 +1.30(+0.89%)
Apr 19, 2007 145.78 146.59 145.48 146.28 226,300 -0.27(-0.18%)
Apr 18, 2007 146.10 146.90 145.94 146.55 423,500 +0.13(+0.09%)
Apr 17, 2007 146.40 146.79 146.09 146.42 153,800 +0.23(+0.16%)
Apr 16, 2007 145.35 146.30 145.35 146.19 348,800 +1.46(+1.01%)
Apr 13, 2007 144.51 144.73 143.85 144.73 117,600 +0.48(+0.33%)
Apr 12, 2007 143.05 144.25 142.80 144.25 158,100 +0.94(+0.66%)
Apr 11, 2007 144.45 144.45 143.02 143.31 132,700 -0.92(-0.64%)
Apr 10, 2007 143.95 144.28 143.88 144.23 118,800 +0.40(+0.28%)
Apr 09, 2007 144.23 144.24 143.70 143.83 167,900 +0.17(+0.12%)
Apr 05, 2007 143.26 143.89 143.10 143.66 205,900 +0.40(+0.28%)
Apr 04, 2007 143.14 144.24 142.85 143.26 682,240 +0.15(+0.10%)
Apr 03, 2007 142.75 143.44 142.29 143.11 108,300 +1.29(+0.91%)
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.