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 (%)
Mar 31, 2020 122.76 123.36 119.99 120.83 9,244,422 -1.75(-1.43%)
Mar 30, 2020 119.77 122.94 118.70 122.58 11,112,843 +3.61(+3.03%)
Mar 27, 2020 119.15 122.33 117.64 118.97 10,382,620 -3.92(-3.19%)
Mar 26, 2020 117.01 123.38 116.84 122.89 11,253,346 +7.03(+6.07%)
Mar 25, 2020 115.22 120.34 112.47 115.85 15,469,439 +1.58(+1.38%)
Mar 24, 2020 109.71 114.33 109.12 114.28 11,777,165 +9.91(+9.49%)
Mar 23, 2020 106.00 107.16 102.12 104.37 17,579,984 -3.06(-2.85%)
Mar 20, 2020 112.99 114.40 107.07 107.43 13,150,418 -4.57(-4.08%)
Mar 19, 2020 109.50 114.53 106.87 112.00 11,883,131 +0.82(+0.74%)
Mar 18, 2020 110.52 114.12 105.39 111.18 16,489,194 -6.80(-5.76%)
Mar 17, 2020 113.98 118.79 110.05 117.98 17,846,240 +5.63(+5.01%)
Mar 16, 2020 112.91 119.37 111.92 112.35 15,706,828 -14.43(-11.38%)
Mar 13, 2020 123.11 126.78 116.58 126.78 16,460,110 +10.58(+9.10%)
Mar 12, 2020 120.48 124.67 116.03 116.20 22,479,248 -12.52(-9.72%)
Mar 11, 2020 131.92 132.62 127.12 128.72 11,576,363 -6.86(-5.06%)
Mar 10, 2020 134.63 135.62 128.61 135.58 12,534,512 +6.41(+4.96%)
Mar 09, 2020 130.66 133.96 128.93 129.17 19,867,550 -11.28(-8.03%)
Mar 06, 2020 138.95 141.15 137.21 140.45 10,666,005 -2.66(-1.86%)
Mar 05, 2020 144.38 145.83 141.87 143.11 5,728,962 -4.93(-3.33%)
Mar 04, 2020 145.05 148.06 143.68 148.04 5,603,234 +5.69(+4.00%)
Mar 03, 2020 146.74 148.57 140.91 142.35 9,240,460 -3.77(-2.58%)
Mar 02, 2020 141.21 146.26 139.51 146.12 12,939,691 +5.81(+4.14%)
Feb 28, 2020 136.56 140.45 135.51 140.31 23,892,336 -0.95(-0.67%)
Feb 27, 2020 144.60 146.92 141.20 141.26 15,416,989 -6.47(-4.38%)
Feb 26, 2020 149.23 150.91 147.36 147.73 8,803,361 -0.82(-0.55%)
Feb 25, 2020 153.93 154.25 148.08 148.55 10,839,171 -4.68(-3.06%)
Feb 24, 2020 153.42 154.70 152.57 153.24 9,334,317 -5.21(-3.29%)
Feb 21, 2020 159.44 159.51 157.99 158.45 3,199,790 -1.64(-1.03%)
Feb 20, 2020 160.38 160.82 158.46 160.09 7,570,830 -0.48(-0.30%)
Feb 19, 2020 160.34 160.94 160.20 160.57 2,666,753 +0.81(+0.51%)
Feb 18, 2020 159.74 159.99 159.05 159.76 2,637,127 -0.37(-0.23%)
Feb 14, 2020 160.04 160.20 159.47 160.14 2,710,327 +0.26(+0.16%)
Feb 13, 2020 159.20 160.35 159.06 159.88 3,031,698 -0.06(-0.04%)
Feb 12, 2020 159.71 160.00 159.40 159.94 2,308,290 +1.00(+0.63%)
Feb 11, 2020 159.24 159.72 158.65 158.94 3,132,683 +0.44(+0.28%)
Feb 10, 2020 156.95 158.50 156.93 158.50 2,673,767 +1.16(+0.74%)
Feb 07, 2020 157.66 157.99 157.07 157.35 2,765,439 -0.90(-0.57%)
Feb 06, 2020 158.33 158.39 157.79 158.25 2,361,362 +0.44(+0.28%)
Feb 05, 2020 157.74 157.94 156.84 157.81 4,431,361 +1.54(+0.98%)
Feb 04, 2020 155.72 156.71 155.58 156.28 2,930,009 +2.43(+1.58%)
Feb 03, 2020 153.28 154.66 153.24 153.85 2,984,901 +1.34(+0.88%)
Jan 31, 2020 154.97 155.01 152.06 152.51 4,852,063 -2.74(-1.77%)
Jan 30, 2020 153.89 155.39 153.39 155.25 3,040,385 +0.37(+0.24%)
Jan 29, 2020 155.72 155.74 154.75 154.88 1,878,170 -0.10(-0.07%)
Jan 28, 2020 154.20 155.44 153.94 154.98 4,300,415 +1.48(+0.97%)
Jan 27, 2020 153.17 154.19 152.81 153.50 5,031,707 -2.34(-1.50%)
Jan 24, 2020 157.70 157.70 155.12 155.84 3,530,138 -1.49(-0.95%)
Jan 23, 2020 156.79 157.40 156.12 157.33 2,541,125 +0.18(+0.11%)
Jan 22, 2020 157.55 157.92 157.01 157.15 2,266,207 +0.09(+0.06%)
Jan 21, 2020 157.06 157.48 156.84 157.06 3,403,359 -0.34(-0.21%)
Jan 17, 2020 157.63 157.63 157.03 157.40 2,436,057 +0.39(+0.25%)
Jan 16, 2020 156.42 157.03 156.32 157.00 2,364,042 +1.33(+0.86%)
Jan 15, 2020 155.29 156.13 155.21 155.67 2,658,184 +0.38(+0.25%)
Jan 14, 2020 155.33 155.87 154.98 155.29 3,283,146 -0.08(-0.05%)
Jan 13, 2020 154.82 155.41 154.37 155.37 4,285,761 +1.05(+0.68%)
Jan 10, 2020 155.06 155.10 154.07 154.32 4,313,922 -0.45(-0.29%)
Jan 09, 2020 154.64 154.81 154.23 154.76 2,376,997 +0.69(+0.45%)
Jan 08, 2020 153.14 154.39 152.99 154.07 4,552,130 +1.03(+0.67%)
Jan 07, 2020 153.21 153.38 152.75 153.05 2,678,798 -0.36(-0.24%)
Jan 06, 2020 151.95 153.44 151.86 153.41 7,305,835 +0.52(+0.34%)
Jan 03, 2020 152.29 153.39 152.03 152.89 3,887,183 -0.98(-0.64%)
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.