Total Stock Market ETF Vanguard (NY: VTI )

224.07 USD -4.97 (-2.17%)
Streaming Delayed Price Updated: 12:13 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 106.01 107.20 105.62 107.16 5,552,335 +1.45(+1.37%)
Jun 29, 2016 104.68 105.83 104.65 105.71 2,635,744 +1.86(+1.79%)
Jun 28, 2016 103.08 103.86 102.83 103.85 7,569,512 +1.87(+1.83%)
Jun 27, 2016 103.22 103.23 101.51 101.98 5,217,739 -2.06(-1.98%)
Jun 24, 2016 104.12 105.94 103.86 104.04 7,370,404 -3.94(-3.65%)
Jun 23, 2016 107.42 108.00 107.14 107.98 1,622,336 +1.47(+1.38%)
Jun 22, 2016 106.80 107.28 106.44 106.51 2,002,747 -0.24(-0.22%)
Jun 21, 2016 106.80 106.99 106.39 106.75 2,248,555 +0.23(+0.22%)
Jun 20, 2016 106.93 107.39 106.46 106.52 2,403,222 +0.72(+0.68%)
Jun 17, 2016 106.12 106.12 105.39 105.80 1,713,104 -0.35(-0.33%)
Jun 16, 2016 105.30 106.18 104.70 106.15 1,884,486 +0.31(+0.29%)
Jun 15, 2016 106.19 106.60 105.74 105.84 1,841,566 -0.11(-0.10%)
Jun 14, 2016 105.90 106.33 105.36 105.95 2,170,409 -0.66(-0.62%)
Jun 13, 2016 107.15 107.68 106.59 106.61 2,378,271 -0.89(-0.83%)
Jun 10, 2016 107.78 107.92 107.16 107.50 1,666,944 -1.12(-1.03%)
Jun 09, 2016 108.45 108.73 108.22 108.62 1,743,501 -0.22(-0.20%)
Jun 08, 2016 108.61 108.93 108.50 108.84 1,286,767 +0.38(+0.35%)
Jun 07, 2016 108.39 108.81 108.32 108.46 1,271,484 +0.21(+0.19%)
Jun 06, 2016 107.84 108.46 107.80 108.25 1,782,262 +0.56(+0.52%)
Jun 03, 2016 107.78 107.87 106.94 107.69 2,502,472 -0.30(-0.28%)
Jun 02, 2016 107.40 107.99 107.11 107.99 2,112,798 +0.36(+0.33%)
Jun 01, 2016 107.00 107.70 106.80 107.63 2,679,647 +0.29(+0.27%)
May 31, 2016 107.57 107.69 106.96 107.34 2,570,879 -0.05(-0.05%)
May 27, 2016 106.97 107.39 107.39 107.39 1,691,400 +0.48(+0.45%)
May 26, 2016 107.02 107.14 106.73 106.91 1,803,643 -0.02(-0.02%)
May 25, 2016 106.56 107.14 106.51 106.93 3,267,043 +0.77(+0.73%)
May 24, 2016 105.22 106.37 105.22 106.16 2,409,277 +1.40(+1.34%)
May 23, 2016 104.92 105.12 104.66 104.76 1,662,457 -0.13(-0.12%)
May 20, 2016 104.54 105.14 104.45 104.89 2,005,471 +0.80(+0.77%)
May 19, 2016 104.08 104.36 103.37 104.09 2,616,815 -0.41(-0.39%)
May 18, 2016 104.26 105.20 103.82 104.50 2,798,634 -0.01(-0.01%)
May 17, 2016 105.26 105.46 104.16 104.51 2,792,158 -0.95(-0.90%)
May 16, 2016 104.58 105.75 104.41 105.46 2,069,576 +1.04(+1.00%)
May 13, 2016 105.08 105.48 104.22 104.42 3,754,798 -0.91(-0.86%)
May 12, 2016 105.82 105.88 104.72 105.33 2,469,976 -0.04(-0.04%)
May 11, 2016 106.09 106.29 105.34 105.37 1,531,611 -0.97(-0.91%)
May 10, 2016 105.50 106.40 105.41 106.34 2,400,867 +1.25(+1.19%)
May 09, 2016 104.87 105.34 104.77 105.09 1,747,328 +0.11(+0.10%)
May 06, 2016 104.14 104.99 104.00 104.98 1,759,597 +0.38(+0.36%)
May 05, 2016 104.95 105.17 104.37 104.60 1,616,677 -0.04(-0.04%)
May 04, 2016 104.76 105.17 104.37 104.64 2,579,103 -0.62(-0.59%)
May 03, 2016 105.62 105.68 104.82 105.26 5,172,512 -1.07(-1.01%)
May 02, 2016 105.80 106.40 105.47 106.33 2,546,483 +0.82(+0.78%)
Apr 29, 2016 105.80 105.96 104.81 105.51 3,067,995 -0.62(-0.58%)
Apr 28, 2016 106.63 107.30 105.87 106.13 4,834,211 -0.96(-0.90%)
Apr 27, 2016 106.66 107.33 106.42 107.09 2,268,144 +0.26(+0.24%)
Apr 26, 2016 106.55 107.05 106.44 106.83 1,747,467 +0.29(+0.27%)
Apr 25, 2016 106.51 106.59 106.06 106.54 2,088,320 -0.26(-0.24%)
Apr 22, 2016 106.51 106.93 106.24 106.80 1,893,763 +0.15(+0.14%)
Apr 21, 2016 107.26 107.33 106.48 106.65 1,675,161 -0.53(-0.49%)
Apr 20, 2016 107.21 107.64 106.83 107.18 1,958,935 +0.11(+0.10%)
Apr 19, 2016 107.02 107.31 106.61 107.07 2,103,837 +0.30(+0.28%)
Apr 18, 2016 105.74 106.79 105.61 106.77 1,764,998 +0.71(+0.67%)
Apr 15, 2016 106.12 106.19 105.87 106.06 1,622,619 -0.05(-0.05%)
Apr 14, 2016 106.24 106.39 105.90 106.11 1,666,887 -0.04(-0.04%)
Apr 13, 2016 105.50 106.17 105.43 106.15 2,864,526 +1.23(+1.17%)
Apr 12, 2016 104.10 105.10 103.78 104.92 2,358,024 +1.01(+0.97%)
Apr 11, 2016 104.65 105.05 103.91 103.91 2,276,273 -0.29(-0.28%)
Apr 08, 2016 104.57 104.90 103.91 104.20 2,337,151 +0.30(+0.29%)
Apr 07, 2016 104.50 104.74 103.44 103.90 2,135,038 -1.26(-1.20%)
Apr 06, 2016 104.09 105.20 103.90 105.16 2,571,917 +1.14(+1.10%)
Apr 05, 2016 104.31 104.55 103.87 104.02 2,572,465 -1.02(-0.97%)
Apr 04, 2016 105.49 105.55 104.89 105.04 1,847,375 -0.44(-0.42%)
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.