Mail

VTI - Vanguard Total Stock Market Index Fund ETF Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 21, 2019	146.11	146.81	146.04	146.62	146.62	1,438,800
May 20, 2019	145.26	145.92	144.78	145.20	145.20	1,669,200
May 17, 2019	146.06	147.64	146.01	146.24	146.24	1,923,900
May 16, 2019	146.33	148.03	146.29	147.28	147.28	2,319,500
May 15, 2019	144.23	146.27	144.05	145.96	145.96	2,072,300
May 14, 2019	144.28	145.91	144.14	145.10	145.10	3,090,200
May 13, 2019	144.70	145.15	143.25	143.80	143.80	4,241,900
May 10, 2019	146.33	147.96	144.65	147.53	147.53	3,175,300
May 09, 2019	146.06	147.18	145.06	146.85	146.85	2,768,000
May 08, 2019	147.35	148.24	147.01	147.32	147.32	2,492,100
May 07, 2019	148.84	149.09	146.43	147.56	147.56	4,385,800
May 06, 2019	148.19	150.34	148.02	150.15	150.15	2,635,300
May 03, 2019	149.80	150.70	149.70	150.63	150.63	2,147,100
May 02, 2019	149.15	149.74	148.06	149.02	149.02	2,537,800
May 01, 2019	150.80	150.87	149.24	149.27	149.27	3,761,300
Apr 30, 2019	150.28	150.60	149.30	150.39	150.39	2,224,500
Apr 29, 2019	150.22	150.69	150.13	150.38	150.38	2,461,500
Apr 26, 2019	149.41	150.16	148.99	150.16	150.16	2,184,500
Apr 25, 2019	149.54	149.69	148.60	149.35	149.35	2,428,600
Apr 24, 2019	149.78	150.05	149.47	149.60	149.60	1,924,600
Apr 23, 2019	148.55	149.92	148.45	149.80	149.80	2,344,200
Apr 22, 2019	147.95	148.41	147.77	148.31	148.31	2,148,600
Apr 18, 2019	148.40	148.40	147.51	148.27	148.27	2,457,000
Apr 17, 2019	149.20	149.22	147.77	148.05	148.05	2,983,900
Apr 16, 2019	149.00	149.06	148.24	148.60	148.60	2,953,300
Apr 15, 2019	148.75	148.80	148.06	148.56	148.56	2,083,000
Apr 12, 2019	148.55	148.80	148.13	148.68	148.68	2,612,000
Apr 11, 2019	147.94	147.96	147.34	147.69	147.69	1,794,600
Apr 10, 2019	147.24	147.72	147.07	147.70	147.70	2,019,000
Apr 09, 2019	147.32	147.48	146.71	147.02	147.02	2,150,700
Apr 08, 2019	147.54	147.93	147.11	147.91	147.91	2,130,500
Apr 05, 2019	147.39	147.83	147.26	147.78	147.78	1,744,500
Apr 04, 2019	146.84	147.15	146.35	147.04	147.04	2,248,400
Apr 03, 2019	147.08	147.34	146.32	146.73	146.73	2,404,400
Apr 02, 2019	146.42	146.50	145.87	146.38	146.38	4,292,800
Apr 01, 2019	145.76	146.48	145.59	146.39	146.39	3,666,800
Mar 29, 2019	144.61	144.79	144.03	144.71	144.71	3,614,700
Mar 28, 2019	143.46	143.98	142.83	143.76	143.76	2,654,500
Mar 27, 2019	143.84	144.15	142.15	143.13	143.13	3,402,700
Mar 26, 2019	143.70	144.38	143.01	143.79	143.79	2,861,000
Mar 25, 2019	142.58	143.31	141.90	142.69	142.69	3,676,500
Mar 25, 2019	0.772 Dividend
Mar 22, 2019	145.84	146.07	143.50	143.56	142.79	5,151,000
Mar 21, 2019	144.48	146.84	144.36	146.62	145.83	2,949,700
Mar 20, 2019	145.32	145.99	144.25	144.92	144.14	2,900,900
Mar 19, 2019	146.12	146.47	144.99	145.52	144.74	6,104,600
Mar 18, 2019	145.10	145.76	144.95	145.55	144.77	2,489,700
Mar 15, 2019	144.62	145.48	144.55	145.01	144.23	2,324,300
Mar 14, 2019	144.46	144.64	144.05	144.34	143.56	1,494,000
Mar 13, 2019	143.96	144.95	143.94	144.46	143.68	2,013,500
Mar 12, 2019	143.33	143.84	143.23	143.54	142.77	1,966,100
Mar 11, 2019	141.39	143.11	141.36	143.06	142.29	1,910,400
Mar 08, 2019	140.13	141.03	139.92	140.99	140.23	2,328,000
Mar 07, 2019	142.16	142.25	140.76	141.28	140.52	2,850,800
Mar 06, 2019	143.52	143.55	142.23	142.39	141.62	2,139,600
Mar 05, 2019	143.81	143.90	143.18	143.48	142.71	2,838,000
Mar 04, 2019	145.00	145.03	142.42	143.75	142.98	3,555,400
Mar 01, 2019	144.38	144.60	143.50	144.42	143.64	2,985,100
Feb 28, 2019	143.65	143.90	143.32	143.46	142.69	2,275,100
Feb 27, 2019	143.39	143.97	142.88	143.76	142.99	2,046,800
Feb 26, 2019	143.75	144.23	143.59	143.71	142.94	2,155,200
Feb 25, 2019	144.56	144.88	143.90	143.98	143.21	3,920,000
Feb 22, 2019	143.20	143.84	143.03	143.77	143.00	1,838,400
Feb 21, 2019	143.06	143.14	142.25	142.83	142.06	3,684,900
Feb 20, 2019	143.05	143.53	142.74	143.32	142.55	2,357,400
Feb 19, 2019	142.41	143.39	142.34	143.02	142.25	2,469,900
Feb 15, 2019	142.16	142.77	141.91	142.74	141.97	2,537,600
Feb 14, 2019	140.86	141.81	140.39	141.19	140.43	2,731,400
Feb 13, 2019	141.45	141.88	141.14	141.44	140.68	2,369,300
Feb 12, 2019	140.12	141.18	140.06	141.00	140.24	3,312,300
Feb 11, 2019	139.40	139.55	138.89	139.26	138.51	2,337,000
Feb 08, 2019	138.14	138.99	137.66	138.97	138.22	2,105,800
Feb 07, 2019	139.18	139.49	137.12	138.83	138.08	5,097,500
Feb 06, 2019	140.15	140.40	139.65	140.16	139.41	2,945,200
Feb 05, 2019	139.95	140.45	139.66	140.30	139.55	2,759,100
Feb 04, 2019	138.76	139.75	138.36	139.72	138.97	4,938,100
Feb 01, 2019	138.70	139.20	138.25	138.73	137.98	3,225,400
Jan 31, 2019	137.27	138.77	137.24	138.53	137.79	3,932,900
Jan 30, 2019	136.15	137.81	135.62	137.32	136.58	3,060,700
Jan 29, 2019	135.62	135.87	134.84	135.28	134.55	2,975,100
Jan 28, 2019	135.24	135.52	134.48	135.47	134.74	4,371,600
Jan 25, 2019	136.23	136.82	136.03	136.47	135.74	2,987,300
Jan 24, 2019	134.93	135.47	134.46	135.20	134.47	3,785,200
Jan 23, 2019	135.38	135.77	133.60	134.92	134.19	3,934,200
Jan 22, 2019	135.89	135.92	133.89	134.78	134.06	5,037,900
Jan 18, 2019	135.89	136.94	135.45	136.65	135.92	4,224,900
Jan 17, 2019	133.40	135.40	133.16	134.90	134.17	4,401,100
Jan 16, 2019	133.67	134.33	133.61	133.82	133.10	2,963,100
Jan 15, 2019	132.19	133.56	132.05	133.44	132.72	4,542,100
Jan 14, 2019	131.79	132.49	131.56	132.00	131.29	2,479,400
Jan 11, 2019	132.13	132.86	131.85	132.84	132.13	3,033,800
Jan 10, 2019	131.44	132.89	131.00	132.81	132.10	2,685,700
Jan 09, 2019	132.02	132.67	131.36	132.16	131.45	6,405,100
Jan 08, 2019	131.45	131.73	130.05	131.54	130.83	3,949,400
Jan 07, 2019	129.19	131.04	128.81	130.20	129.50	4,485,100
Jan 04, 2019	126.48	129.37	126.32	128.90	128.21	4,776,900
Jan 03, 2019	126.91	126.91	124.57	124.77	124.10	5,252,900
Jan 02, 2019	125.75	128.16	125.34	127.73	127.04	5,093,200
Dec 31, 2018	127.38	127.73	126.28	127.63	126.94	9,414,800
Dec 28, 2018	127.50	128.31	125.73	126.43	125.75	11,668,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...