Mail

VTI - Vanguard Total Stock Market ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 19, 2019	146.12	146.47	144.99	145.52	145.52	6,104,600
Mar 18, 2019	145.10	145.76	144.95	145.55	145.55	2,489,700
Mar 15, 2019	144.62	145.48	144.55	145.01	145.01	2,324,300
Mar 14, 2019	144.46	144.64	144.05	144.34	144.34	1,494,000
Mar 13, 2019	143.96	144.95	143.94	144.46	144.46	2,013,500
Mar 12, 2019	143.33	143.84	143.23	143.54	143.54	1,966,100
Mar 11, 2019	141.39	143.11	141.36	143.06	143.06	1,910,400
Mar 08, 2019	140.13	141.03	139.92	140.99	140.99	2,328,000
Mar 07, 2019	142.16	142.25	140.76	141.28	141.28	2,851,800
Mar 06, 2019	143.52	143.55	142.23	142.39	142.39	2,139,600
Mar 05, 2019	143.81	143.90	143.18	143.48	143.48	2,838,000
Mar 04, 2019	145.00	145.03	142.42	143.75	143.75	3,555,400
Mar 01, 2019	144.38	144.60	143.50	144.42	144.42	2,985,100
Feb 28, 2019	143.65	143.90	143.32	143.46	143.46	2,275,100
Feb 27, 2019	143.39	143.97	142.88	143.76	143.76	2,046,800
Feb 26, 2019	143.75	144.23	143.59	143.71	143.71	2,155,200
Feb 25, 2019	144.56	144.88	143.90	143.98	143.98	3,920,000
Feb 22, 2019	143.20	143.84	143.03	143.77	143.77	1,838,400
Feb 21, 2019	143.06	143.14	142.25	142.83	142.83	3,684,900
Feb 20, 2019	143.05	143.53	142.74	143.32	143.32	2,357,400
Feb 19, 2019	142.41	143.39	142.34	143.02	143.02	2,469,900
Feb 15, 2019	142.16	142.77	141.91	142.74	142.74	2,537,600
Feb 14, 2019	140.86	141.81	140.39	141.19	141.19	2,731,400
Feb 13, 2019	141.45	141.88	141.14	141.44	141.44	2,369,300
Feb 12, 2019	140.12	141.18	140.06	141.00	141.00	3,312,300
Feb 11, 2019	139.40	139.55	138.89	139.26	139.26	2,337,000
Feb 08, 2019	138.14	138.99	137.66	138.97	138.97	2,105,800
Feb 07, 2019	139.18	139.49	137.12	138.83	138.83	5,097,500
Feb 06, 2019	140.15	140.40	139.65	140.16	140.16	2,945,200
Feb 05, 2019	139.95	140.45	139.66	140.30	140.30	2,759,100
Feb 04, 2019	138.76	139.75	138.36	139.72	139.72	4,938,100
Feb 01, 2019	138.70	139.20	138.25	138.73	138.73	3,225,400
Jan 31, 2019	137.27	138.77	137.24	138.53	138.53	3,932,900
Jan 30, 2019	136.15	137.81	135.62	137.32	137.32	3,060,700
Jan 29, 2019	135.62	135.87	134.84	135.28	135.28	2,975,100
Jan 28, 2019	135.24	135.52	134.48	135.47	135.47	4,371,600
Jan 25, 2019	136.23	136.82	136.03	136.47	136.47	2,987,300
Jan 24, 2019	134.93	135.47	134.46	135.20	135.20	3,785,200
Jan 23, 2019	135.38	135.77	133.60	134.92	134.92	3,934,200
Jan 22, 2019	135.89	135.92	133.89	134.78	134.78	5,037,900
Jan 18, 2019	135.89	136.94	135.45	136.65	136.65	4,224,900
Jan 17, 2019	133.40	135.40	133.16	134.90	134.90	4,401,100
Jan 16, 2019	133.67	134.33	133.61	133.82	133.82	2,963,100
Jan 15, 2019	132.19	133.56	132.05	133.44	133.44	4,542,100
Jan 14, 2019	131.79	132.49	131.56	132.00	132.00	2,479,400
Jan 11, 2019	132.13	132.86	131.85	132.84	132.84	3,033,800
Jan 10, 2019	131.44	132.89	131.00	132.81	132.81	2,685,700
Jan 09, 2019	132.02	132.67	131.36	132.16	132.16	6,405,100
Jan 08, 2019	131.45	131.73	130.05	131.54	131.54	3,949,400
Jan 07, 2019	129.19	131.04	128.81	130.20	130.20	4,485,100
Jan 04, 2019	126.48	129.37	126.32	128.90	128.90	4,776,900
Jan 03, 2019	126.91	126.91	124.57	124.77	124.77	5,252,900
Jan 02, 2019	125.75	128.16	125.34	127.73	127.73	5,093,200
Dec 31, 2018	127.38	127.73	126.28	127.63	127.63	9,414,800
Dec 28, 2018	127.50	128.31	125.73	126.43	126.43	11,668,700
Dec 27, 2018	123.76	126.59	121.91	126.59	126.59	16,128,500
Dec 26, 2018	120.34	125.52	119.35	125.46	125.46	12,512,300
Dec 24, 2018	121.90	122.54	119.67	119.70	119.70	14,488,500
Dec 24, 2018	0.721 Dividend
Dec 21, 2018	126.51	127.97	123.12	123.49	122.77	13,605,000
Dec 20, 2018	127.51	128.38	124.80	126.17	125.43	13,119,700
Dec 19, 2018	130.28	132.39	127.30	128.24	127.49	8,010,800
Dec 18, 2018	131.26	131.74	129.36	130.24	129.48	8,065,500
Dec 17, 2018	132.54	133.16	129.47	130.28	129.52	7,193,100
Dec 14, 2018	134.26	134.92	132.76	133.12	132.34	4,503,200
Dec 13, 2018	136.24	136.69	134.89	135.46	134.67	3,298,400
Dec 12, 2018	136.72	137.51	135.75	135.79	135.00	3,720,100
Dec 11, 2018	136.86	137.01	134.23	135.02	134.23	3,459,200
Dec 10, 2018	134.81	135.60	132.45	135.05	134.26	5,046,800
Dec 07, 2018	137.94	138.87	134.43	134.90	134.11	4,986,900
Dec 06, 2018	136.15	138.16	134.35	138.16	137.35	6,542,900
Dec 04, 2018	142.64	142.82	138.10	138.33	137.52	3,917,700
Dec 03, 2018	143.60	144.00	142.03	143.00	142.17	3,655,400
Nov 30, 2018	140.24	141.51	140.07	141.35	140.52	2,142,100
Nov 29, 2018	140.19	141.16	139.48	140.34	139.52	2,895,000
Nov 28, 2018	138.03	140.60	137.42	140.60	139.78	6,061,100
Nov 27, 2018	136.65	137.42	136.27	137.40	136.60	2,860,100
Nov 26, 2018	136.48	137.28	136.18	137.23	136.43	4,699,700
Nov 23, 2018	134.92	135.92	134.73	135.13	134.34	1,300,000
Nov 21, 2018	136.00	136.89	135.75	135.86	135.07	4,151,300
Nov 20, 2018	135.73	136.62	134.64	135.20	134.41	4,627,200
Nov 19, 2018	139.83	139.93	137.17	137.65	136.85	3,481,800
Nov 16, 2018	139.07	140.57	138.82	140.08	139.26	2,272,300
Nov 15, 2018	137.55	140.01	136.70	139.78	138.96	3,600,900
Nov 14, 2018	140.34	140.57	137.38	138.22	137.41	2,766,000
Nov 13, 2018	139.77	140.92	138.82	139.24	138.43	2,290,500
Nov 12, 2018	141.79	141.97	139.18	139.44	138.63	3,530,700
Nov 09, 2018	142.91	142.96	141.29	142.17	141.34	2,226,900
Nov 08, 2018	143.55	144.06	142.98	143.64	142.80	1,874,800
Nov 07, 2018	142.30	144.00	141.97	143.92	143.08	2,781,200
Nov 06, 2018	140.19	141.11	140.17	141.04	140.22	2,029,700
Nov 05, 2018	139.80	140.52	139.19	140.24	139.42	3,140,200
Nov 02, 2018	140.93	141.20	138.39	139.56	138.75	3,171,400
Nov 01, 2018	139.04	140.37	138.52	140.13	139.31	3,713,900
Oct 31, 2018	138.60	139.84	138.37	138.56	137.75	4,034,500
Oct 30, 2018	134.96	137.29	134.61	137.13	136.33	3,675,500
Oct 29, 2018	137.51	138.33	133.07	135.02	134.23	5,167,200
Oct 26, 2018	136.12	137.53	134.17	135.77	134.98	6,623,500
Oct 25, 2018	136.63	138.96	136.17	138.16	137.35	4,886,000
Oct 24, 2018	139.89	140.09	135.40	135.61	134.82	6,013,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...