Skip to main content

Total Stock Market ETF Vanguard (NY: VTI )

267.51 -0.92 (-0.34%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 45.85 45.86 45.48 45.56 379,030 -0.18(-0.39%)
Nov 29, 2005 45.77 46.02 45.71 45.74 366,514 +0.00(+0.01%)
Nov 28, 2005 46.27 46.27 45.66 45.73 621,469 -0.42(-0.90%)
Nov 25, 2005 46.09 46.16 46.02 46.15 90,064 +0.06(+0.14%)
Nov 23, 2005 45.90 46.25 45.90 46.09 366,786 +0.21(+0.46%)
Nov 22, 2005 45.70 45.94 45.54 45.87 311,550 +0.25(+0.56%)
Nov 21, 2005 45.45 45.67 45.30 45.62 616,027 +0.20(+0.45%)
Nov 18, 2005 45.30 45.42 45.09 45.42 297,946 +0.29(+0.64%)
Nov 17, 2005 44.87 45.18 44.79 45.13 281,348 +0.42(+0.94%)
Nov 16, 2005 44.71 44.76 44.54 44.71 202,440 +0.08(+0.19%)
Nov 15, 2005 44.86 45.00 44.51 44.62 219,310 -0.18(-0.39%)
Nov 14, 2005 44.95 44.95 44.74 44.80 341,209 -0.09(-0.20%)
Nov 11, 2005 44.78 44.92 44.68 44.89 216,044 +0.20(+0.44%)
Nov 10, 2005 44.40 44.75 44.12 44.69 861,186 +0.26(+0.60%)
Nov 09, 2005 44.32 44.58 44.17 44.43 2,910,348 +0.11(+0.24%)
Nov 08, 2005 44.27 44.40 44.17 44.32 779,557 -0.03(-0.06%)
Nov 07, 2005 44.47 44.50 44.20 44.35 364,337 +0.03(+0.07%)
Nov 04, 2005 44.36 44.39 44.10 44.32 406,240 -0.00(-0.01%)
Nov 03, 2005 44.40 44.51 44.16 44.32 393,452 +0.16(+0.37%)
Nov 02, 2005 43.68 44.16 43.68 44.16 466,918 +0.53(+1.20%)
Nov 01, 2005 43.68 43.77 43.55 43.63 216,589 +0.08(+0.19%)
Oct 31, 2005 43.59 43.91 43.54 43.55 339,032 +0.20(+0.46%)
Oct 28, 2005 42.95 43.36 42.72 43.35 215,772 +0.67(+1.57%)
Oct 27, 2005 43.13 43.19 42.67 42.68 436,987 -0.57(-1.32%)
Oct 26, 2005 43.35 43.64 43.17 43.25 245,431 -0.16(-0.37%)
Oct 25, 2005 43.40 43.56 43.10 43.41 361,616 -0.11(-0.24%)
Oct 24, 2005 43.01 43.52 42.94 43.52 537,935 +0.71(+1.67%)
Oct 21, 2005 42.84 42.98 42.54 42.81 320,258 +0.21(+0.48%)
Oct 20, 2005 43.25 43.32 42.38 42.60 543,649 -0.65(-1.50%)
Oct 19, 2005 42.46 43.26 42.29 43.25 431,001 +0.62(+1.47%)
Oct 18, 2005 43.07 43.07 42.60 42.62 291,959 -0.44(-1.02%)
Oct 17, 2005 42.83 43.10 42.82 43.06 393,180 +0.11(+0.27%)
Oct 14, 2005 42.74 42.97 42.48 42.95 480,251 +0.45(+1.06%)
Oct 13, 2005 42.53 42.64 42.21 42.50 905,266 -0.03(-0.08%)
Oct 12, 2005 42.89 43.07 42.43 42.53 810,304 -0.32(-0.75%)
Oct 11, 2005 43.04 43.25 42.84 42.85 484,876 -0.15(-0.34%)
Oct 10, 2005 43.39 43.39 42.98 43.00 348,556 -0.38(-0.87%)
Oct 07, 2005 43.22 43.50 43.19 43.37 508,821 +0.15(+0.36%)
Oct 06, 2005 43.46 43.59 42.82 43.22 664,732 -0.18(-0.41%)
Oct 05, 2005 44.07 44.07 43.40 43.40 247,608 -0.68(-1.54%)
Oct 04, 2005 44.67 44.68 44.08 44.08 164,346 -0.54(-1.22%)
Oct 03, 2005 44.69 44.80 44.50 44.62 528,956 +0.02(+0.05%)
Sep 30, 2005 44.85 44.85 44.41 44.60 278,627 +0.13(+0.29%)
Sep 29, 2005 44.03 44.51 43.90 44.47 269,648 +0.37(+0.83%)
Sep 28, 2005 44.19 44.20 43.90 44.10 208,154 +0.04(+0.09%)
Sep 27, 2005 44.12 44.18 43.88 44.06 1,331,914 +0.00(+0.00%)
Sep 26, 2005 44.23 44.28 43.92 44.06 496,576 -0.15(-0.35%)
Sep 23, 2005 44.22 44.31 43.93 44.22 215,772 +0.09(+0.20%)
Sep 22, 2005 43.83 44.21 43.78 44.13 782,006 +0.15(+0.34%)
Sep 21, 2005 44.26 44.32 43.98 43.98 1,006,486 -0.42(-0.95%)
Sep 20, 2005 44.93 44.98 44.37 44.40 236,180 -0.44(-0.98%)
Sep 19, 2005 44.89 44.97 44.66 44.84 270,736 -0.17(-0.37%)
Sep 16, 2005 44.88 45.04 44.76 45.01 193,188 +0.19(+0.43%)
Sep 15, 2005 44.81 44.81 44.81 44.81 1,360 +0.12(+0.27%)
Sep 14, 2005 44.87 44.92 44.62 44.69 462,564 -0.18(-0.41%)
Sep 13, 2005 45.19 45.19 44.84 44.87 705,547 -0.29(-0.63%)
Sep 12, 2005 45.14 45.24 45.13 45.16 425,287 +0.01(+0.02%)
Sep 09, 2005 44.94 45.20 44.91 45.15 431,273 +0.31(+0.68%)
Sep 08, 2005 44.86 44.97 44.76 44.84 246,791 -0.16(-0.35%)
Sep 07, 2005 44.89 45.02 44.76 45.00 311,278 +0.15(+0.33%)
Sep 06, 2005 44.43 44.86 44.40 44.86 248,152 +0.51(+1.16%)
Sep 02, 2005 44.50 44.51 44.29 44.34 367,330 -0.11(-0.26%)
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.