Total Stock Market ETF Vanguard (NY: VTI )

235.71 USD -0.09 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 26, 2021 236.65 235.71 2,822,414 -0.09(-0.04%)
Oct 25, 2021 235.07 235.96 234.10 235.80 2,169,927 +1.44(+0.61%)
Oct 22, 2021 234.60 235.31 233.32 234.36 2,144,779 -0.45(-0.19%)
Oct 21, 2021 233.91 234.95 233.67 234.81 2,836,688 +0.64(+0.27%)
Oct 20, 2021 233.55 234.35 233.39 234.17 2,838,165 +0.91(+0.39%)
Oct 19, 2021 232.50 233.28 232.11 233.26 2,681,408 +1.69(+0.73%)
Oct 18, 2021 230.07 231.66 229.45 231.57 3,078,568 +0.84(+0.36%)
Oct 15, 2021 230.69 231.16 230.27 230.73 2,718,115 +1.36(+0.59%)
Oct 14, 2021 227.71 229.43 227.50 229.37 2,689,648 +3.75(+1.66%)
Oct 13, 2021 225.17 226.03 223.65 225.62 3,179,717 +1.02(+0.45%)
Oct 12, 2021 225.31 225.70 224.16 224.60 2,898,201 -0.16(-0.07%)
Oct 11, 2021 226.07 227.59 224.68 224.76 2,355,428 -1.63(-0.72%)
Oct 08, 2021 227.40 227.55 226.02 226.39 1,922,568 -0.50(-0.22%)
Oct 07, 2021 226.50 228.36 226.21 226.89 3,081,248 +2.16(+0.96%)
Oct 06, 2021 221.89 224.81 220.98 224.73 3,074,871 +0.93(+0.42%)
Oct 05, 2021 222.43 224.99 222.10 223.80 3,567,657 +2.07(+0.93%)
Oct 04, 2021 224.24 224.40 220.54 221.73 4,983,847 -3.39(-1.51%)
Oct 01, 2021 223.10 225.63 221.02 225.12 5,148,644 +3.06(+1.38%)
Sep 30, 2021 225.35 228.40 222.13 222.06 5,088,180 -2.43(-1.08%)
Sep 29, 2021 225.22 225.99 224.28 224.49 4,591,058 +0.15(+0.07%)
Sep 28, 2021 227.65 227.79 224.05 224.34 5,077,953 -4.80(-2.09%)
Sep 27, 2021 229.16 229.87 228.51 229.14 2,856,887 -0.50(-0.22%)
Sep 24, 2021 228.55 229.95 228.19 229.64 3,123,044 -0.45(-0.20%)
Sep 23, 2021 228.44 230.95 228.05 230.09 3,777,255 +2.77(+1.22%)
Sep 22, 2021 226.33 228.43 225.83 227.32 4,187,164 +2.27(+1.01%)
Sep 21, 2021 226.51 227.03 224.46 225.05 4,563,461 -0.02(-0.01%)
Sep 20, 2021 225.51 226.31 222.31 225.07 7,747,370 -3.97(-1.73%)
Sep 17, 2021 230.54 230.83 228.65 229.04 3,078,202 -1.85(-0.80%)
Sep 16, 2021 230.94 231.52 229.30 230.89 2,536,726 -0.21(-0.09%)
Sep 15, 2021 229.42 231.34 228.71 231.10 2,602,781 +1.89(+0.82%)
Sep 14, 2021 231.41 231.49 228.62 229.21 3,159,138 -1.39(-0.60%)
Sep 13, 2021 231.51 231.74 229.33 230.60 3,313,782 +0.52(+0.23%)
Sep 10, 2021 233.03 233.19 229.96 230.08 3,386,955 -1.84(-0.79%)
Sep 09, 2021 232.67 233.65 231.75 231.92 3,265,627 -0.81(-0.35%)
Sep 08, 2021 233.01 233.26 231.59 232.73 3,027,481 -0.55(-0.24%)
Sep 07, 2021 234.29 234.30 233.02 233.28 3,256,996 -1.01(-0.43%)
Sep 03, 2021 234.00 234.50 233.63 234.29 2,484,325 -0.08(-0.03%)
Sep 02, 2021 234.31 234.65 233.68 234.37 3,274,800 +0.79(+0.34%)
Sep 01, 2021 233.82 234.21 233.25 233.58 3,531,566 +0.41(+0.18%)
Aug 31, 2021 233.56 233.63 232.77 233.17 3,099,517 -0.44(-0.19%)
Aug 30, 2021 233.22 233.96 232.80 233.61 3,194,214 +0.88(+0.38%)
Aug 27, 2021 230.80 232.93 230.67 232.73 3,750,065 +2.48(+1.08%)
Aug 26, 2021 231.62 231.79 230.16 230.25 3,351,899 -1.55(-0.67%)
Aug 25, 2021 231.39 232.02 230.98 231.80 2,896,680 +0.66(+0.29%)
Aug 24, 2021 230.86 231.41 230.67 231.14 2,772,413 +0.82(+0.36%)
Aug 23, 2021 229.07 230.74 228.78 230.32 3,180,483 +2.21(+0.97%)
Aug 20, 2021 226.32 228.18 226.02 228.11 2,655,149 +2.03(+0.90%)
Aug 19, 2021 224.72 226.82 224.40 226.08 3,964,053 -0.17(-0.08%)
Aug 18, 2021 228.11 228.82 226.06 226.25 3,193,535 -2.28(-1.00%)
Aug 17, 2021 228.72 229.04 226.78 228.53 3,734,813 -1.71(-0.74%)
Aug 16, 2021 229.48 230.24 228.28 230.24 3,196,370 +0.09(+0.04%)
Aug 13, 2021 230.23 230.25 229.76 230.15 2,516,181 +0.13(+0.06%)
Aug 12, 2021 229.35 230.02 228.77 230.02 2,747,056 +0.64(+0.28%)
Aug 11, 2021 229.44 229.49 228.41 229.38 3,050,521 +0.45(+0.20%)
Aug 10, 2021 229.00 229.31 228.51 228.93 2,946,449 +0.15(+0.07%)
Aug 09, 2021 228.86 229.04 228.02 228.78 3,294,055 -0.09(-0.04%)
Aug 06, 2021 228.93 229.31 228.39 228.87 2,343,355 +0.28(+0.12%)
Aug 05, 2021 227.52 228.60 227.24 228.59 2,461,886 +1.62(+0.71%)
Aug 04, 2021 227.19 227.69 226.75 226.97 3,371,788 -1.02(-0.45%)
Aug 03, 2021 226.83 228.00 225.28 227.99 3,244,716 +1.62(+0.72%)
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.