Total Stock Market ETF Vanguard (NY: VTI )

229.04 USD -1.85 (-0.80%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 124.76 124.90 124.30 124.45 1,910,023 +0.17(+0.14%)
Jun 29, 2017 125.46 125.48 123.48 124.28 2,354,612 -1.00(-0.80%)
Jun 28, 2017 124.77 125.41 124.59 125.28 2,444,525 +1.17(+0.94%)
Jun 27, 2017 125.09 125.23 124.10 124.11 2,386,257 -1.03(-0.82%)
Jun 26, 2017 125.45 125.69 124.95 125.14 2,605,865 +0.09(+0.07%)
Jun 23, 2017 124.81 125.19 124.58 125.05 1,829,284 +0.31(+0.25%)
Jun 22, 2017 124.78 125.08 124.59 124.74 1,639,325 +0.05(+0.04%)
Jun 21, 2017 125.11 125.20 124.51 124.69 3,364,553 -0.72(-0.57%)
Jun 20, 2017 126.16 126.17 125.40 125.41 1,359,474 -0.86(-0.68%)
Jun 19, 2017 125.67 126.35 125.67 126.27 1,816,545 +1.02(+0.81%)
Jun 16, 2017 125.42 125.53 124.74 125.25 2,018,198 -0.08(-0.06%)
Jun 15, 2017 124.77 125.35 124.62 125.33 2,483,525 -0.28(-0.22%)
Jun 14, 2017 126.00 126.02 125.10 125.61 2,584,291 -0.18(-0.14%)
Jun 13, 2017 125.52 125.84 125.32 125.79 1,567,671 +0.62(+0.50%)
Jun 12, 2017 125.06 125.20 124.63 125.17 1,973,526 -0.02(-0.02%)
Jun 09, 2017 125.48 126.02 124.45 125.19 2,585,550 -0.10(-0.08%)
Jun 08, 2017 125.12 125.53 124.88 125.29 1,827,022 +0.22(+0.18%)
Jun 07, 2017 125.12 125.24 124.68 125.07 1,253,346 +0.14(+0.11%)
Jun 06, 2017 124.96 125.29 124.78 124.93 2,985,175 -0.32(-0.26%)
Jun 05, 2017 125.42 125.50 125.22 125.25 1,494,168 -0.16(-0.13%)
Jun 02, 2017 125.09 125.58 124.87 125.41 2,839,385 +0.41(+0.33%)
Jun 01, 2017 124.17 125.00 123.96 125.00 1,926,665 +1.15(+0.93%)
May 31, 2017 124.01 124.09 123.31 123.85 2,043,851 -0.04(-0.03%)
May 30, 2017 123.87 124.06 123.71 123.89 1,348,311 -0.20(-0.16%)
May 26, 2017 124.00 124.15 123.93 124.09 1,320,846 -0.02(-0.02%)
May 25, 2017 123.90 124.27 123.79 124.11 1,492,278 +0.52(+0.42%)
May 24, 2017 123.44 123.65 123.23 123.59 1,552,443 +0.36(+0.29%)
May 23, 2017 123.25 123.39 122.95 123.23 1,795,034 +0.21(+0.17%)
May 22, 2017 122.67 123.10 122.64 123.02 1,810,055 +0.65(+0.53%)
May 19, 2017 121.91 122.77 121.82 122.37 2,144,173 +0.87(+0.72%)
May 18, 2017 120.94 122.02 120.85 121.50 2,883,453 +0.36(+0.30%)
May 17, 2017 122.31 122.56 121.07 121.14 3,703,317 -2.22(-1.80%)
May 16, 2017 123.63 123.65 123.07 123.36 2,127,687 -0.07(-0.06%)
May 15, 2017 123.07 123.59 123.04 123.43 3,097,149 +0.66(+0.54%)
May 12, 2017 122.91 122.91 122.60 122.77 1,235,304 -0.24(-0.20%)
May 11, 2017 123.02 123.13 122.33 123.01 1,500,018 -0.36(-0.29%)
May 10, 2017 123.09 123.38 122.93 123.37 1,468,633 +0.27(+0.22%)
May 09, 2017 123.36 123.43 122.85 123.10 1,846,216 -0.04(-0.03%)
May 08, 2017 123.36 123.45 122.90 123.14 2,150,873 -0.19(-0.15%)
May 05, 2017 122.95 123.31 122.68 123.33 2,057,663 +0.61(+0.50%)
May 04, 2017 122.83 122.83 122.16 122.72 1,564,459 +0.09(+0.07%)
May 03, 2017 122.59 122.78 122.28 122.63 3,690,976 -0.30(-0.24%)
May 02, 2017 123.09 123.25 122.70 122.93 1,756,917 +0.00(+0.00%)
May 01, 2017 122.93 123.19 122.62 122.93 1,983,307 +0.32(+0.26%)
Apr 28, 2017 123.16 123.21 122.55 122.61 1,795,827 -0.41(-0.33%)
Apr 27, 2017 123.12 123.21 122.69 123.02 1,868,179 +0.12(+0.10%)
Apr 26, 2017 122.90 123.45 122.85 122.90 3,080,062 +0.03(+0.02%)
Apr 25, 2017 122.56 123.09 122.52 122.87 2,145,063 +0.76(+0.62%)
Apr 24, 2017 122.17 122.28 121.88 122.11 2,178,763 +1.28(+1.06%)
Apr 21, 2017 121.21 121.21 120.61 120.83 2,006,549 -0.39(-0.32%)
Apr 20, 2017 120.59 121.43 120.37 121.22 1,783,429 +0.99(+0.82%)
Apr 19, 2017 120.72 120.92 120.08 120.23 1,807,017 -0.10(-0.08%)
Apr 18, 2017 120.20 120.57 119.85 120.33 1,865,766 -0.26(-0.22%)
Apr 17, 2017 119.88 120.61 119.68 120.59 3,198,909 +1.04(+0.87%)
Apr 13, 2017 120.15 120.56 119.55 119.55 2,852,219 -0.82(-0.68%)
Apr 12, 2017 120.88 120.99 120.23 120.37 1,967,393 -0.62(-0.51%)
Apr 11, 2017 120.87 121.00 120.06 120.99 2,895,455 -0.04(-0.03%)
Apr 10, 2017 121.04 121.51 120.70 121.03 1,669,475 +0.15(+0.12%)
Apr 07, 2017 120.84 121.29 120.59 120.88 1,997,440 -0.09(-0.07%)
Apr 06, 2017 120.69 121.26 120.38 120.97 2,056,068 +0.38(+0.32%)
Apr 05, 2017 121.49 122.02 120.44 120.59 3,905,750 -0.49(-0.40%)
Apr 04, 2017 120.89 121.11 120.64 121.08 2,462,645 +0.06(+0.05%)
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.