Mail

VTI - Vanguard Total Stock Market Index Fund ETF Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 13, 2019	153.87	154.08	153.28	153.47	153.47	3,002,500
Sep 12, 2019	153.63	154.13	153.05	153.62	153.62	3,486,800
Sep 11, 2019	152.09	153.17	151.70	153.16	153.16	3,848,100
Sep 10, 2019	151.36	151.92	150.63	151.92	151.92	3,435,200
Sep 09, 2019	152.22	152.27	151.15	151.77	151.77	2,575,200
Sep 06, 2019	151.81	152.06	151.40	151.68	151.68	1,568,700
Sep 05, 2019	151.00	152.11	150.75	151.65	151.65	2,991,800
Sep 04, 2019	149.30	149.65	148.82	149.65	149.65	2,071,700
Sep 03, 2019	147.99	148.55	147.37	148.07	148.07	4,307,800
Aug 30, 2019	149.88	149.89	148.44	149.04	149.04	2,267,900
Aug 29, 2019	148.59	149.38	148.10	149.09	149.09	2,576,000
Aug 28, 2019	145.69	147.24	145.31	147.14	147.14	1,981,000
Aug 27, 2019	147.64	147.83	145.68	146.10	146.10	1,984,700
Aug 26, 2019	146.53	146.88	145.66	146.78	146.78	3,623,000
Aug 23, 2019	148.41	149.30	144.64	145.31	145.31	3,808,300
Aug 22, 2019	149.61	149.90	148.13	149.07	149.07	1,730,700
Aug 21, 2019	149.16	149.40	148.82	149.20	149.20	1,439,700
Aug 20, 2019	148.81	149.03	147.90	147.95	147.95	1,739,000
Aug 19, 2019	149.09	149.48	148.63	149.09	149.09	2,875,000
Aug 16, 2019	146.08	147.60	146.00	147.34	147.34	3,659,300
Aug 15, 2019	145.31	145.66	144.05	145.14	145.14	3,591,900
Aug 14, 2019	146.95	147.20	144.78	144.87	144.87	3,938,800
Aug 13, 2019	146.89	150.08	146.53	149.18	149.18	2,721,400
Aug 12, 2019	148.12	148.26	146.55	147.08	147.08	2,610,200
Aug 09, 2019	149.56	149.79	148.02	148.92	148.92	2,349,700
Aug 08, 2019	147.98	150.02	147.70	149.99	149.99	4,143,200
Aug 07, 2019	145.30	147.53	144.18	147.19	147.19	3,195,500
Aug 06, 2019	146.19	147.08	145.21	147.03	147.03	3,408,400
Aug 05, 2019	147.18	147.25	143.87	145.14	145.14	5,701,800
Aug 02, 2019	150.30	150.41	148.58	149.58	149.58	7,062,200
Aug 01, 2019	152.29	153.85	150.26	150.80	150.80	3,901,500
Jul 31, 2019	153.91	154.11	151.07	152.21	152.21	2,512,000
Jul 30, 2019	153.19	154.00	152.96	153.89	153.89	1,970,300
Jul 29, 2019	154.35	154.38	153.63	154.04	154.04	1,587,600
Jul 26, 2019	153.65	154.51	153.61	154.41	154.41	1,721,600
Jul 25, 2019	153.94	153.95	152.89	153.30	153.30	2,046,000
Jul 24, 2019	152.76	154.15	152.76	154.12	154.12	2,168,900
Jul 23, 2019	152.78	153.20	152.30	153.18	153.18	1,643,800
Jul 22, 2019	152.06	152.40	151.76	152.16	152.16	1,510,000
Jul 19, 2019	153.21	153.28	151.74	151.80	151.80	1,487,900
Jul 18, 2019	151.87	152.84	151.59	152.67	152.67	1,468,600
Jul 17, 2019	153.10	153.17	152.11	152.11	152.11	2,575,500
Jul 16, 2019	153.50	153.67	152.95	153.12	153.12	1,778,500
Jul 15, 2019	153.83	153.83	153.27	153.51	153.51	2,155,000
Jul 12, 2019	153.10	153.64	152.99	153.61	153.61	1,656,000
Jul 11, 2019	152.94	153.03	152.24	152.83	152.83	2,641,000
Jul 10, 2019	152.59	153.13	152.12	152.62	152.62	1,852,500
Jul 09, 2019	151.02	152.09	151.02	152.00	152.00	3,178,000
Jul 08, 2019	151.87	152.03	151.37	151.73	151.73	2,611,300
Jul 05, 2019	152.01	152.62	151.26	152.55	152.55	2,446,300
Jul 03, 2019	151.87	152.66	151.75	152.64	152.64	2,286,800
Jul 02, 2019	151.12	151.50	150.66	151.50	151.50	2,705,400
Jul 01, 2019	151.85	151.92	150.51	151.15	151.15	3,960,800
Jun 28, 2019	149.51	150.17	149.31	150.09	150.09	2,589,600
Jun 27, 2019	148.66	149.20	148.56	149.05	149.05	2,392,200
Jun 26, 2019	148.86	149.19	148.13	148.16	148.16	1,903,700
Jun 25, 2019	149.87	149.90	148.30	148.44	148.44	2,309,500
Jun 24, 2019	150.33	150.47	149.71	149.86	149.86	1,977,300
Jun 21, 2019	150.40	150.94	150.04	150.70	150.70	2,414,300
Jun 20, 2019	150.73	150.85	149.45	150.68	150.68	2,968,100
Jun 19, 2019	148.91	149.49	148.39	149.31	149.31	4,049,900
Jun 18, 2019	148.20	149.47	148.07	148.80	148.80	2,261,100
Jun 17, 2019	147.28	147.67	147.14	147.19	147.19	2,506,100
Jun 17, 2019	0.547 Dividend
Jun 14, 2019	147.80	147.99	147.27	147.63	147.08	1,401,000
Jun 13, 2019	147.79	148.09	147.43	147.95	147.40	1,726,600
Jun 12, 2019	147.35	147.64	146.93	147.27	146.72	1,729,900
Jun 11, 2019	148.62	148.83	147.08	147.47	146.92	1,724,500
Jun 10, 2019	147.73	148.57	147.54	147.61	147.06	2,259,800
Jun 07, 2019	146.06	147.45	145.98	146.79	146.25	1,667,900
Jun 06, 2019	144.82	145.85	144.35	145.47	144.93	2,795,600
Jun 05, 2019	144.39	144.82	143.27	144.66	144.12	5,059,700
Jun 04, 2019	141.73	143.61	141.47	143.56	143.03	2,767,600
Jun 03, 2019	140.69	141.38	139.62	140.41	139.89	4,765,100
May 31, 2019	141.11	141.59	140.60	140.69	140.17	2,836,300
May 30, 2019	142.69	143.17	141.95	142.61	142.08	2,621,700
May 29, 2019	142.62	142.80	141.44	142.33	141.80	2,955,100
May 28, 2019	144.82	145.28	143.25	143.31	142.78	3,866,100
May 24, 2019	144.96	145.23	144.16	144.58	144.04	1,381,900
May 23, 2019	144.83	144.85	143.38	144.23	143.70	2,701,100
May 22, 2019	146.06	146.57	145.77	146.09	145.55	1,539,800
May 21, 2019	146.11	146.81	146.04	146.62	146.08	1,438,800
May 20, 2019	145.26	145.92	144.78	145.20	144.66	1,669,200
May 17, 2019	146.06	147.64	146.01	146.24	145.70	1,923,900
May 16, 2019	146.33	148.03	146.29	147.28	146.73	2,319,500
May 15, 2019	144.23	146.27	144.05	145.96	145.42	2,072,300
May 14, 2019	144.28	145.91	144.14	145.10	144.56	3,090,200
May 13, 2019	144.70	145.15	143.25	143.80	143.27	4,241,900
May 10, 2019	146.33	147.96	144.65	147.53	146.98	3,175,300
May 09, 2019	146.06	147.18	145.06	146.85	146.31	2,768,000
May 08, 2019	147.35	148.24	147.01	147.32	146.77	2,492,100
May 07, 2019	148.84	149.09	146.43	147.56	147.01	4,385,800
May 06, 2019	148.19	150.34	148.02	150.15	149.59	2,635,300
May 03, 2019	149.80	150.70	149.70	150.63	150.07	2,147,100
May 02, 2019	149.15	149.74	148.06	149.02	148.47	2,537,800
May 01, 2019	150.80	150.87	149.24	149.27	148.72	3,761,300
Apr 30, 2019	150.28	150.60	149.30	150.39	149.83	2,224,500
Apr 29, 2019	150.22	150.69	150.13	150.38	149.82	2,461,500
Apr 26, 2019	149.41	150.16	148.99	150.16	149.60	2,184,500
Apr 25, 2019	149.54	149.69	148.60	149.35	148.80	2,428,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...