U.S. Markets close in 6 hrs 25 mins

Vanguard Total Stock Market ETF (VTI)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
123.385+0.15 (+0.13%)
As of 9:35AM EDT. Market open.
People also watch
VWOVNQBNDVEUVEA
DateOpenHighLowCloseAdj Close*Volume
May 24, 2017123.44123.45123.37123.39123.3975,392
May 23, 2017123.25123.39122.95123.23123.231,790,700
May 22, 2017122.67123.10122.64123.02123.021,810,100
May 19, 2017121.91122.77121.82122.37122.372,144,200
May 18, 2017120.94122.02120.85121.50121.502,883,400
May 17, 2017122.31122.56121.07121.14121.143,703,500
May 16, 2017123.63123.65123.07123.36123.362,128,400
May 15, 2017123.07123.59123.04123.43123.433,097,000
May 12, 2017122.91122.91122.60122.77122.771,235,300
May 11, 2017123.02123.13122.33123.01123.011,499,600
May 10, 2017123.09123.38122.93123.37123.371,468,500
May 09, 2017123.36123.43122.85123.10123.101,846,200
May 08, 2017123.36123.45122.90123.14123.142,150,900
May 05, 2017122.95123.33122.68123.33123.332,057,700
May 04, 2017122.83122.83122.16122.72122.721,564,300
May 03, 2017122.59122.78122.28122.63122.633,691,000
May 02, 2017123.09123.25122.70122.93122.931,756,900
May 01, 2017122.93123.19122.62122.93122.931,983,100
Apr 28, 2017123.16123.21122.55122.61122.611,795,800
Apr 27, 2017123.12123.21122.69123.02123.021,868,200
Apr 26, 2017122.90123.45122.85122.90122.903,080,100
Apr 25, 2017122.56123.09122.52122.87122.872,145,200
Apr 24, 2017122.17122.28121.88122.11122.112,178,800
Apr 21, 2017121.21121.21120.61120.83120.832,006,500
Apr 20, 2017120.59121.43120.37121.22121.221,783,400
Apr 19, 2017120.72120.92120.08120.23120.231,806,900
Apr 18, 2017120.20120.57119.85120.33120.331,865,800
Apr 17, 2017119.88120.61119.68120.59120.593,198,700
Apr 13, 2017120.15120.56119.55119.55119.552,852,200
Apr 12, 2017120.88120.99120.23120.37120.371,967,200
Apr 11, 2017120.87121.00120.06120.99120.992,895,500
Apr 10, 2017121.04121.51120.70121.03121.031,669,500
Apr 07, 2017120.84121.29120.59120.88120.881,997,000
Apr 06, 2017120.69121.26120.38120.97120.972,056,100
Apr 05, 2017121.49122.02120.44120.59120.593,905,800
Apr 04, 2017120.89121.11120.64121.08121.082,462,600
Apr 03, 2017121.45121.50120.33121.02121.023,103,100
Mar 31, 2017121.42121.72121.26121.32121.321,815,900
Mar 30, 2017121.14121.62120.99121.53121.532,076,900
Mar 29, 2017120.88121.23120.58121.08121.083,196,500
Mar 28, 2017119.96121.14119.78120.86120.862,699,200
Mar 27, 2017119.18120.19118.89120.02120.022,927,700
Mar 24, 2017120.42120.74119.66120.16120.162,305,400
Mar 24, 20170.542 Dividend
Mar 23, 2017120.66121.39120.47120.69120.692,257,100
Mar 22, 2017120.48120.91120.10120.73120.732,896,300
Mar 21, 2017122.69122.72120.44120.57120.573,355,100
Mar 20, 2017122.51122.62122.07122.28122.283,239,900
Mar 17, 2017122.84122.88122.45122.57122.571,974,000
Mar 16, 2017122.96123.00122.43122.64122.642,050,100
Mar 15, 2017121.98123.04121.89122.79122.791,892,200
Mar 14, 2017121.87121.87121.24121.69121.692,269,500
Mar 13, 2017122.06122.16121.86122.13122.132,003,900
Mar 10, 2017122.19122.25121.46122.04122.042,987,300
Mar 09, 2017121.60121.89121.02121.60121.603,852,800
Mar 08, 2017121.99122.18121.47121.54121.542,374,200
Mar 07, 2017122.21122.29121.75121.88121.881,612,500
Mar 06, 2017122.48122.48121.90122.27122.271,716,200
Mar 03, 2017122.63122.80122.33122.75122.751,651,200
Mar 02, 2017123.42123.42122.61122.65122.652,421,400
Mar 01, 2017122.81123.73122.65123.44123.442,874,400
Feb 28, 2017122.18122.18121.61121.80121.802,231,800
Feb 27, 2017121.92122.36121.74122.25122.252,625,100
Feb 24, 2017121.38121.99121.24121.98121.982,962,900
Feb 23, 2017122.21122.23121.32121.78121.782,024,900
Feb 22, 2017121.82122.03121.68121.87121.871,974,000
Feb 21, 2017121.55122.13121.39122.03122.032,422,800
Feb 17, 2017120.66121.31120.66121.31121.311,948,400
Feb 16, 2017121.25121.37120.64121.13121.132,034,600
Feb 15, 2017120.57121.35120.45121.24121.241,998,200
Feb 14, 2017120.10120.63119.85120.58120.582,051,200
Feb 13, 2017119.92120.33119.87120.14120.141,985,500
Feb 10, 2017119.29119.70119.21119.54119.541,837,800
Feb 09, 2017118.26119.21118.26119.04119.041,635,300
Feb 08, 2017118.13118.32117.69118.26118.261,836,000
Feb 07, 2017118.43118.53117.96118.13118.133,365,700
Feb 06, 2017118.26118.41117.94118.14118.141,598,800
Feb 03, 2017117.99118.52117.92118.42118.421,837,600
Feb 02, 2017117.21117.72117.02117.53117.531,745,200
Feb 01, 2017117.86118.04117.07117.45117.452,614,500
Jan 31, 2017117.00117.46116.73117.46117.463,309,700
Jan 30, 2017117.73117.80116.68117.36117.363,006,100
Jan 27, 2017118.45118.48118.02118.16118.161,479,500
Jan 26, 2017118.56118.62118.23118.35118.352,178,500
Jan 25, 2017118.02118.56117.94118.52118.522,427,800
Jan 24, 2017116.82117.74116.74117.51117.512,165,400
Jan 23, 2017116.75116.97116.17116.60116.601,938,900
Jan 20, 2017116.84117.23116.59116.91116.912,636,100
Jan 19, 2017117.03117.14116.24116.51116.511,899,300
Jan 18, 2017116.80117.00116.48116.97116.971,901,700
Jan 17, 2017116.86117.06116.47116.70116.702,583,600
Jan 13, 2017116.99117.40116.98117.22117.222,031,800
Jan 12, 2017117.04117.04116.01116.93116.932,342,300
Jan 11, 2017116.91117.24116.49117.24117.242,751,800
Jan 10, 2017116.76117.36116.62116.87116.872,055,300
Jan 09, 2017117.10117.14116.74116.78116.782,461,400
Jan 06, 2017117.02117.52116.64117.23117.232,317,600
Jan 05, 2017116.95117.09116.40116.86116.862,604,000
Jan 04, 2017116.47117.19116.42117.09117.093,228,700
Jan 03, 2017116.15116.55115.49116.20116.202,731,600
*Close price adjusted for dividends and splits.
Loading more data...