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 (%)
May 31, 2024 258.08 259.68 255.34 259.52 3,419,527 +1.98(+0.77%)
May 30, 2024 258.36 258.70 256.84 257.54 3,041,376 -1.27(-0.49%)
May 29, 2024 258.70 259.45 258.51 258.80 3,189,841 -2.14(-0.82%)
May 28, 2024 261.54 261.54 259.57 260.94 3,088,884 +0.00(+0.00%)
May 24, 2024 260.12 261.28 259.53 260.94 3,134,772 +1.87(+0.72%)
May 23, 2024 262.93 262.99 258.51 259.07 6,626,131 -2.22(-0.85%)
May 22, 2024 261.93 262.13 260.21 261.29 2,364,736 -0.89(-0.34%)
May 21, 2024 261.27 262.23 261.20 262.18 2,252,364 +0.54(+0.21%)
May 20, 2024 261.50 262.42 261.28 261.64 2,266,208 +0.27(+0.10%)
May 17, 2024 261.22 261.37 260.32 261.37 2,216,586 +0.37(+0.14%)
May 16, 2024 261.75 262.35 260.94 261.00 2,453,075 -0.71(-0.27%)
May 15, 2024 259.93 261.80 259.52 261.71 2,516,663 +3.18(+1.23%)
May 14, 2024 257.32 258.75 257.17 258.53 2,472,880 +1.25(+0.49%)
May 13, 2024 258.16 258.16 256.65 257.28 1,955,156 +0.14(+0.05%)
May 10, 2024 257.76 258.12 256.54 257.14 1,929,285 +0.24(+0.09%)
May 09, 2024 255.39 256.97 255.09 256.90 2,426,081 +1.50(+0.59%)
May 08, 2024 254.58 255.64 254.43 255.39 2,417,610 -0.18(-0.07%)
May 07, 2024 255.68 256.26 255.24 255.57 1,836,188 +0.23(+0.09%)
May 06, 2024 253.90 255.34 253.72 255.34 2,820,905 +2.71(+1.07%)
May 03, 2024 252.70 253.50 251.31 252.63 2,359,328 +2.96(+1.19%)
May 02, 2024 249.25 250.03 246.74 249.68 2,589,320 +2.56(+1.04%)
May 01, 2024 247.58 251.09 246.72 247.11 3,376,582 -0.62(-0.25%)
Apr 30, 2024 251.05 251.44 247.68 247.73 2,510,944 -4.15(-1.65%)
Apr 29, 2024 251.86 252.22 250.46 251.88 2,090,643 +0.99(+0.39%)
Apr 26, 2024 249.97 251.65 249.55 250.89 3,249,612 +2.31(+0.93%)
Apr 25, 2024 246.44 249.00 245.56 248.58 2,481,803 -1.19(-0.47%)
Apr 24, 2024 250.32 250.62 248.42 249.76 2,293,042 +0.06(+0.02%)
Apr 23, 2024 247.69 250.06 247.40 249.70 2,407,026 +2.94(+1.19%)
Apr 22, 2024 245.72 248.00 244.51 246.76 3,121,997 +2.40(+0.98%)
Apr 19, 2024 246.20 246.81 243.71 244.36 3,481,314 -1.93(-0.78%)
Apr 18, 2024 247.44 248.65 245.78 246.30 3,001,732 -0.51(-0.21%)
Apr 17, 2024 249.56 250.04 246.11 246.81 2,870,929 -1.45(-0.59%)
Apr 16, 2024 249.01 249.76 247.59 248.26 3,477,962 -0.75(-0.30%)
Apr 15, 2024 254.10 254.30 248.38 249.01 4,820,135 -3.10(-1.23%)
Apr 12, 2024 254.37 254.73 251.27 252.11 3,587,078 -3.69(-1.44%)
Apr 11, 2024 254.85 256.52 252.98 255.79 3,446,335 +1.72(+0.68%)
Apr 10, 2024 253.82 255.13 253.02 254.07 3,359,295 -2.87(-1.12%)
Apr 09, 2024 257.44 257.59 254.50 256.94 2,953,364 +0.37(+0.14%)
Apr 08, 2024 256.89 257.23 256.19 256.57 3,049,330 +0.30(+0.12%)
Apr 05, 2024 254.21 257.29 254.10 256.27 4,193,299 +2.56(+1.01%)
Apr 04, 2024 258.73 259.07 253.54 253.71 3,131,438 -3.08(-1.20%)
Apr 03, 2024 255.82 257.53 255.75 256.79 3,250,795 +0.40(+0.16%)
Apr 02, 2024 256.59 256.59 255.28 256.39 3,222,487 -2.39(-0.92%)
Apr 01, 2024 259.40 259.46 257.77 258.78 3,303,365 -0.20(-0.08%)
Mar 28, 2024 258.88 259.66 258.84 258.98 2,678,580 +0.17(+0.07%)
Mar 27, 2024 258.21 258.93 257.10 258.81 4,044,161 +2.26(+0.88%)
Mar 26, 2024 257.88 257.92 256.37 256.55 2,600,818 -0.46(-0.18%)
Mar 25, 2024 257.19 257.58 256.88 257.01 2,723,772 -0.58(-0.22%)
Mar 22, 2024 258.27 258.53 257.43 257.59 2,474,056 -0.73(-0.28%)
Mar 21, 2024 258.82 259.24 258.21 258.31 3,749,152 +1.06(+0.41%)
Mar 20, 2024 254.66 257.38 254.39 257.25 2,497,610 +2.58(+1.01%)
Mar 19, 2024 252.64 254.75 252.39 254.67 2,921,041 +1.46(+0.58%)
Mar 18, 2024 253.78 254.41 253.02 253.21 3,479,338 +1.28(+0.51%)
Mar 15, 2024 251.82 252.86 250.93 251.93 3,239,560 -1.50(-0.59%)
Mar 14, 2024 254.89 255.07 251.94 253.43 3,561,373 -0.98(-0.39%)
Mar 13, 2024 254.77 255.07 253.68 254.41 2,685,982 -0.32(-0.12%)
Mar 12, 2024 253.20 254.94 251.87 254.73 4,411,017 +2.49(+0.99%)
Mar 11, 2024 252.11 252.56 250.94 252.24 3,059,897 -0.41(-0.16%)
Mar 08, 2024 254.62 255.90 252.26 252.64 3,699,913 -1.47(-0.58%)
Mar 07, 2024 253.21 254.57 252.86 254.11 2,960,555 +2.45(+0.97%)
Mar 06, 2024 252.09 252.72 250.91 251.66 2,517,551 +1.48(+0.59%)
Mar 05, 2024 251.90 252.08 249.15 250.18 3,154,107 -2.68(-1.06%)
Mar 04, 2024 252.99 253.79 252.74 252.86 4,999,936 -0.25(-0.10%)
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.