Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Total Stock Market ETF Vanguard (NY: VTI )

282.05 -0.28 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 227.12 227.75 223.39 223.73 7,540,715 -4.56(-2.00%)
Nov 29, 2021 228.55 229.31 226.67 228.29 4,996,981 +2.13(+0.94%)
Nov 26, 2021 227.36 228.18 225.16 226.16 5,979,416 -5.00(-2.16%)
Nov 24, 2021 229.18 231.16 228.69 231.16 2,290,916 +0.78(+0.34%)
Nov 23, 2021 230.10 231.06 228.31 230.39 3,992,675 +0.08(+0.03%)
Nov 22, 2021 232.25 233.46 230.25 230.31 4,073,072 -1.11(-0.48%)
Nov 19, 2021 232.01 232.52 231.28 231.42 3,500,474 -0.66(-0.28%)
Nov 18, 2021 232.21 232.18 230.50 232.09 3,660,332 +0.36(+0.16%)
Nov 17, 2021 232.50 232.50 231.38 231.72 2,931,149 -0.96(-0.41%)
Nov 16, 2021 231.60 233.20 231.36 232.68 3,074,389 +1.00(+0.43%)
Nov 15, 2021 232.34 232.56 231.10 231.68 3,788,268 +0.00(+0.00%)
Nov 12, 2021 230.62 231.96 230.21 231.68 2,525,034 +1.71(+0.74%)
Nov 11, 2021 230.65 230.73 229.96 229.98 2,375,604 +0.38(+0.17%)
Nov 10, 2021 231.10 229.59 3,500,714 -2.39(-1.03%)
Nov 09, 2021 232.92 233.01 231.15 231.98 2,881,676 -0.67(-0.29%)
Nov 08, 2021 233.04 233.42 232.33 232.65 3,547,998 +0.38(+0.16%)
Nov 05, 2021 232.64 233.37 231.34 232.27 4,089,732 +0.89(+0.39%)
Nov 04, 2021 230.99 231.73 230.53 231.38 3,711,356 +0.87(+0.38%)
Nov 03, 2021 228.75 230.71 228.37 230.50 3,864,360 +1.62(+0.71%)
Nov 02, 2021 228.40 228.98 228.00 228.88 4,179,027 +0.71(+0.31%)
Nov 01, 2021 227.85 228.20 226.86 228.18 4,134,195 +1.13(+0.50%)
Oct 29, 2021 225.67 227.25 225.57 227.04 3,720,882 +0.30(+0.13%)
Oct 28, 2021 225.16 226.75 225.00 226.75 2,196,685 +2.40(+1.07%)
Oct 27, 2021 226.22 226.25 224.25 224.35 3,558,275 -1.54(-0.68%)
Oct 26, 2021 226.79 225.89 2,945,061 -0.09(-0.04%)
Oct 25, 2021 225.28 226.13 224.35 225.98 2,264,220 +1.38(+0.61%)
Oct 22, 2021 224.83 225.51 223.60 224.60 2,237,980 -0.43(-0.19%)
Oct 21, 2021 224.17 225.16 223.94 225.03 2,959,955 +0.61(+0.27%)
Oct 20, 2021 223.82 224.59 223.67 224.42 2,961,497 +0.87(+0.39%)
Oct 19, 2021 222.82 223.56 222.44 223.55 2,797,928 +1.62(+0.73%)
Oct 18, 2021 220.49 222.01 219.90 221.93 3,212,346 +0.80(+0.36%)
Oct 15, 2021 221.08 221.53 220.68 221.12 2,836,230 +1.30(+0.59%)
Oct 14, 2021 218.23 219.88 218.03 219.82 2,806,526 +3.59(+1.66%)
Oct 13, 2021 215.79 216.62 214.34 216.22 3,317,891 +0.98(+0.45%)
Oct 12, 2021 215.93 216.30 214.82 215.25 3,024,142 -0.15(-0.07%)
Oct 11, 2021 216.66 218.11 215.32 215.40 2,457,782 -1.56(-0.72%)
Oct 08, 2021 217.93 218.07 216.61 216.96 2,006,112 -0.48(-0.22%)
Oct 07, 2021 217.07 218.85 216.79 217.44 3,215,143 +2.07(+0.96%)
Oct 06, 2021 212.65 215.45 211.78 215.37 3,208,489 +0.89(+0.42%)
Oct 05, 2021 213.17 215.62 212.85 214.48 3,722,689 +1.98(+0.93%)
Oct 04, 2021 214.90 215.06 211.36 212.50 5,200,419 -3.25(-1.51%)
Oct 01, 2021 213.81 216.23 211.82 215.75 5,372,377 +2.93(+1.38%)
Sep 30, 2021 215.97 218.89 212.88 212.81 5,309,286 -2.33(-1.08%)
Sep 29, 2021 215.84 216.58 214.94 215.14 4,790,562 +0.14(+0.07%)
Sep 28, 2021 218.17 218.30 214.72 215.00 5,298,614 -4.60(-2.09%)
Sep 27, 2021 219.62 220.30 218.99 219.60 2,981,032 -0.48(-0.22%)
Sep 24, 2021 219.03 220.37 218.69 220.08 3,258,755 +0.26(+0.12%)
Sep 23, 2021 218.24 220.63 217.87 219.81 3,953,836 +2.65(+1.22%)
Sep 22, 2021 216.22 218.23 215.74 217.17 4,382,908 +2.17(+1.01%)
Sep 21, 2021 216.39 216.89 214.44 215.00 4,776,796 -0.02(-0.01%)
Sep 20, 2021 215.44 216.20 212.38 215.02 8,109,548 -3.79(-1.73%)
Sep 17, 2021 220.24 220.52 218.44 218.81 3,222,103 -1.77(-0.80%)
Sep 16, 2021 220.63 221.18 219.06 220.58 2,655,314 -0.20(-0.09%)
Sep 15, 2021 219.17 221.01 218.50 220.78 2,724,457 +1.81(+0.82%)
Sep 14, 2021 221.07 221.15 218.41 218.97 3,306,823 -1.33(-0.60%)
Sep 13, 2021 221.17 221.39 219.09 220.30 3,468,696 +0.50(+0.23%)
Sep 10, 2021 222.62 222.78 219.69 219.80 3,545,290 -1.76(-0.79%)
Sep 09, 2021 222.28 223.22 221.40 221.56 3,418,290 -0.77(-0.35%)
Sep 08, 2021 222.60 222.84 221.25 222.34 3,169,220 -0.53(-0.24%)
Sep 07, 2021 223.83 223.84 222.61 222.86 3,409,256 -0.96(-0.43%)
Sep 03, 2021 223.55 224.03 223.20 223.83 2,600,463 -0.08(-0.03%)
Sep 02, 2021 223.85 224.17 223.24 223.90 3,427,892 +0.75(+0.34%)
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.