U.S. Markets close in 4 hrs 52 mins
S&P 500
3,299.29+4.68(+0.14%)Nasdaq
10,901.33-1.46(-0.01%)Russell 2000
1,508.08+1.27(+0.08%)
Vanguard Total Stock Market Index Fund ETF Shares (VTI)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
167.15+0.19 (+0.11%)
As of 11:08AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 04, 2020 | 166.61 | 167.35 | 166.54 | 167.15 | 167.15 | 909,228 |
| Aug 03, 2020 | 166.47 | 167.30 | 166.15 | 166.96 | 166.96 | 4,341,600 |
| Jul 31, 2020 | 165.54 | 165.62 | 162.96 | 165.52 | 165.52 | 3,159,700 |
| Jul 30, 2020 | 163.44 | 164.87 | 162.41 | 164.68 | 164.68 | 2,473,300 |
| Jul 29, 2020 | 163.46 | 165.43 | 163.46 | 165.05 | 165.05 | 2,153,300 |
| Jul 28, 2020 | 163.62 | 164.23 | 162.78 | 162.89 | 162.89 | 1,904,900 |
| Jul 27, 2020 | 163.06 | 164.10 | 162.63 | 164.09 | 164.09 | 2,423,500 |
| Jul 24, 2020 | 162.83 | 163.40 | 161.90 | 162.69 | 162.69 | 2,360,800 |
| Jul 23, 2020 | 165.61 | 166.20 | 163.08 | 163.96 | 163.96 | 3,114,900 |
| Jul 22, 2020 | 164.59 | 165.94 | 164.59 | 165.77 | 165.77 | 2,723,200 |
| Jul 21, 2020 | 165.64 | 165.90 | 164.37 | 164.91 | 164.91 | 2,347,500 |
| Jul 20, 2020 | 163.02 | 164.86 | 162.60 | 164.44 | 164.44 | 3,113,200 |
| Jul 17, 2020 | 163.09 | 163.51 | 162.07 | 163.19 | 163.19 | 2,141,100 |
| Jul 16, 2020 | 162.16 | 162.80 | 161.68 | 162.57 | 162.57 | 2,190,700 |
| Jul 15, 2020 | 163.33 | 163.64 | 161.67 | 163.30 | 163.30 | 3,747,800 |
| Jul 14, 2020 | 158.50 | 161.42 | 157.74 | 161.30 | 161.30 | 3,221,300 |
| Jul 13, 2020 | 162.08 | 163.55 | 158.88 | 159.21 | 159.21 | 4,694,700 |
| Jul 10, 2020 | 159.17 | 161.01 | 158.43 | 160.95 | 160.95 | 2,391,800 |
| Jul 09, 2020 | 160.56 | 160.70 | 157.28 | 159.24 | 159.24 | 2,465,200 |
| Jul 08, 2020 | 159.31 | 160.28 | 158.37 | 160.23 | 160.23 | 2,434,900 |
| Jul 07, 2020 | 159.79 | 160.88 | 158.73 | 158.93 | 158.93 | 2,357,400 |
| Jul 06, 2020 | 160.50 | 161.03 | 159.86 | 160.56 | 160.56 | 3,307,600 |
| Jul 02, 2020 | 159.30 | 160.07 | 157.86 | 158.07 | 158.07 | 3,181,600 |
| Jul 01, 2020 | 156.90 | 158.04 | 156.61 | 157.44 | 157.44 | 3,640,900 |
| Jun 30, 2020 | 154.48 | 157.22 | 154.07 | 156.53 | 156.53 | 4,317,400 |
| Jun 29, 2020 | 152.70 | 154.28 | 151.35 | 154.25 | 154.25 | 3,161,600 |
| Jun 26, 2020 | 154.98 | 155.17 | 151.73 | 152.02 | 152.02 | 3,508,500 |
| Jun 25, 2020 | 153.43 | 155.77 | 152.41 | 155.64 | 155.64 | 4,029,200 |
| Jun 25, 2020 | 0.7 Dividend | |||||
| Jun 24, 2020 | 157.63 | 157.91 | 153.41 | 154.48 | 153.78 | 3,729,100 |
| Jun 23, 2020 | 159.63 | 159.98 | 158.55 | 158.79 | 158.07 | 2,555,100 |
| Jun 22, 2020 | 156.95 | 158.30 | 156.05 | 158.17 | 157.45 | 2,561,300 |
| Jun 19, 2020 | 159.86 | 159.88 | 156.29 | 157.08 | 156.37 | 3,824,900 |
| Jun 18, 2020 | 156.94 | 158.30 | 156.43 | 157.97 | 157.25 | 2,797,800 |
| Jun 17, 2020 | 159.14 | 159.21 | 157.41 | 157.84 | 157.12 | 3,702,200 |
| Jun 16, 2020 | 160.12 | 160.12 | 155.91 | 158.61 | 157.89 | 4,581,200 |
| Jun 15, 2020 | 150.56 | 156.16 | 149.85 | 155.62 | 154.91 | 4,859,200 |
| Jun 12, 2020 | 156.49 | 156.49 | 150.83 | 153.97 | 153.27 | 6,882,100 |
| Jun 11, 2020 | 156.91 | 157.70 | 151.63 | 151.87 | 151.18 | 12,504,600 |
| Jun 10, 2020 | 162.81 | 163.25 | 161.01 | 161.39 | 160.66 | 4,292,900 |
| Jun 09, 2020 | 162.65 | 163.48 | 161.88 | 162.60 | 161.86 | 3,200,400 |
| Jun 08, 2020 | 162.90 | 164.20 | 162.32 | 164.10 | 163.36 | 5,851,300 |
| Jun 05, 2020 | 161.40 | 163.08 | 161.00 | 161.90 | 161.17 | 4,373,400 |
| Jun 04, 2020 | 157.71 | 158.65 | 156.62 | 157.85 | 157.13 | 5,629,200 |
| Jun 03, 2020 | 157.20 | 158.80 | 157.01 | 158.35 | 157.63 | 9,496,400 |
| Jun 02, 2020 | 155.20 | 156.00 | 154.43 | 155.92 | 155.21 | 4,157,200 |
| Jun 01, 2020 | 153.62 | 155.09 | 153.27 | 154.75 | 154.05 | 3,478,900 |
| May 29, 2020 | 152.80 | 154.13 | 151.41 | 153.71 | 153.01 | 4,777,100 |
| May 28, 2020 | 154.41 | 155.19 | 152.73 | 153.20 | 152.51 | 4,601,500 |
| May 27, 2020 | 153.00 | 153.73 | 150.02 | 153.73 | 153.03 | 5,077,700 |
| May 26, 2020 | 152.84 | 152.89 | 151.11 | 151.34 | 150.65 | 4,197,500 |
| May 22, 2020 | 148.76 | 149.28 | 147.97 | 149.26 | 148.58 | 3,003,000 |
| May 21, 2020 | 149.60 | 150.13 | 148.02 | 148.84 | 148.17 | 3,419,200 |
| May 20, 2020 | 149.17 | 150.19 | 148.91 | 149.74 | 149.06 | 3,894,000 |
| May 19, 2020 | 148.36 | 149.30 | 147.02 | 147.02 | 146.35 | 3,180,900 |
| May 18, 2020 | 147.53 | 149.41 | 147.25 | 148.60 | 147.93 | 4,558,800 |
| May 15, 2020 | 141.77 | 143.86 | 141.19 | 143.83 | 143.18 | 3,845,600 |
| May 14, 2020 | 139.85 | 143.09 | 138.37 | 142.97 | 142.32 | 7,561,000 |
| May 13, 2020 | 143.90 | 144.31 | 140.02 | 141.45 | 140.81 | 5,862,100 |
| May 12, 2020 | 148.08 | 148.31 | 144.20 | 144.35 | 143.70 | 4,864,400 |
| May 11, 2020 | 146.22 | 148.21 | 146.03 | 147.49 | 146.82 | 4,240,900 |
| May 08, 2020 | 146.45 | 147.63 | 145.88 | 147.47 | 146.80 | 4,251,200 |
| May 07, 2020 | 144.70 | 145.76 | 144.40 | 144.75 | 144.09 | 3,796,300 |
| May 06, 2020 | 144.61 | 144.87 | 142.70 | 142.88 | 142.23 | 3,927,300 |
| May 05, 2020 | 144.08 | 145.34 | 143.46 | 143.67 | 143.02 | 3,665,900 |
| May 04, 2020 | 140.67 | 142.45 | 139.91 | 142.35 | 141.70 | 4,741,200 |
| May 01, 2020 | 143.12 | 143.60 | 139.80 | 141.81 | 141.17 | 4,232,500 |
| Apr 30, 2020 | 146.78 | 147.05 | 145.12 | 145.84 | 145.18 | 4,228,800 |
| Apr 29, 2020 | 146.81 | 148.54 | 146.03 | 147.76 | 147.09 | 4,990,900 |
| Apr 28, 2020 | 146.17 | 146.48 | 143.37 | 143.69 | 143.04 | 3,594,500 |
| Apr 27, 2020 | 142.65 | 144.66 | 141.00 | 144.14 | 143.49 | 4,968,200 |
| Apr 24, 2020 | 140.50 | 141.97 | 139.26 | 141.63 | 140.99 | 4,407,500 |
| Apr 23, 2020 | 140.22 | 141.98 | 139.44 | 139.55 | 138.92 | 6,198,300 |
| Apr 22, 2020 | 139.26 | 140.30 | 138.36 | 139.53 | 138.90 | 6,342,900 |
| Apr 21, 2020 | 138.10 | 138.98 | 135.87 | 136.45 | 135.83 | 6,367,500 |
| Apr 20, 2020 | 141.00 | 143.05 | 140.51 | 140.82 | 140.18 | 5,414,000 |
| Apr 17, 2020 | 142.71 | 143.48 | 141.08 | 143.14 | 142.49 | 6,411,200 |
| Apr 16, 2020 | 139.27 | 139.55 | 137.43 | 139.20 | 138.57 | 5,301,200 |
| Apr 15, 2020 | 138.74 | 139.49 | 137.43 | 138.55 | 137.92 | 5,164,100 |
| Apr 14, 2020 | 140.59 | 142.21 | 139.97 | 141.88 | 141.24 | 5,609,300 |
| Apr 13, 2020 | 138.75 | 140.06 | 135.63 | 137.70 | 137.08 | 7,291,600 |
| Apr 09, 2020 | 138.92 | 140.78 | 137.81 | 139.36 | 138.73 | 9,315,700 |
| Apr 08, 2020 | 133.73 | 137.45 | 132.42 | 136.80 | 136.18 | 6,610,400 |
| Apr 07, 2020 | 137.02 | 137.28 | 132.08 | 132.16 | 131.56 | 10,469,900 |
| Apr 06, 2020 | 128.43 | 132.80 | 127.78 | 132.01 | 131.41 | 9,369,400 |
| Apr 03, 2020 | 124.85 | 126.04 | 121.86 | 123.38 | 122.82 | 6,584,400 |
| Apr 02, 2020 | 122.38 | 126.13 | 122.02 | 125.52 | 124.95 | 6,244,300 |
| Apr 01, 2020 | 124.13 | 125.62 | 121.77 | 122.96 | 122.40 | 7,911,500 |
| Mar 31, 2020 | 130.97 | 131.61 | 128.02 | 128.91 | 128.33 | 8,662,400 |
| Mar 30, 2020 | 127.78 | 131.17 | 126.64 | 130.78 | 130.19 | 10,416,300 |
| Mar 27, 2020 | 127.12 | 130.51 | 125.51 | 126.93 | 126.35 | 9,731,500 |
| Mar 26, 2020 | 124.84 | 131.63 | 124.66 | 131.11 | 130.52 | 10,549,100 |
| Mar 26, 2020 | 0.614 Dividend | |||||
| Mar 25, 2020 | 123.54 | 129.03 | 120.59 | 124.22 | 123.05 | 14,428,100 |
| Mar 24, 2020 | 117.63 | 122.58 | 117.00 | 122.53 | 121.37 | 10,986,900 |
| Mar 23, 2020 | 113.65 | 114.90 | 109.49 | 111.91 | 110.85 | 16,443,000 |
| Mar 20, 2020 | 121.15 | 122.66 | 114.80 | 115.19 | 114.10 | 12,264,900 |
| Mar 19, 2020 | 117.41 | 122.80 | 114.59 | 120.09 | 118.95 | 11,083,500 |
| Mar 18, 2020 | 118.50 | 122.36 | 113.00 | 119.21 | 118.08 | 15,388,000 |
| Mar 17, 2020 | 122.21 | 127.37 | 118.00 | 126.50 | 125.30 | 16,645,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
