VTI - Vanguard Total Stock Market ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 19, 2019146.12146.47144.99145.52145.526,104,600
Mar 18, 2019145.10145.76144.95145.55145.552,489,700
Mar 15, 2019144.62145.48144.55145.01145.012,324,300
Mar 14, 2019144.46144.64144.05144.34144.341,494,000
Mar 13, 2019143.96144.95143.94144.46144.462,013,500
Mar 12, 2019143.33143.84143.23143.54143.541,966,100
Mar 11, 2019141.39143.11141.36143.06143.061,910,400
Mar 08, 2019140.13141.03139.92140.99140.992,328,000
Mar 07, 2019142.16142.25140.76141.28141.282,851,800
Mar 06, 2019143.52143.55142.23142.39142.392,139,600
Mar 05, 2019143.81143.90143.18143.48143.482,838,000
Mar 04, 2019145.00145.03142.42143.75143.753,555,400
Mar 01, 2019144.38144.60143.50144.42144.422,985,100
Feb 28, 2019143.65143.90143.32143.46143.462,275,100
Feb 27, 2019143.39143.97142.88143.76143.762,046,800
Feb 26, 2019143.75144.23143.59143.71143.712,155,200
Feb 25, 2019144.56144.88143.90143.98143.983,920,000
Feb 22, 2019143.20143.84143.03143.77143.771,838,400
Feb 21, 2019143.06143.14142.25142.83142.833,684,900
Feb 20, 2019143.05143.53142.74143.32143.322,357,400
Feb 19, 2019142.41143.39142.34143.02143.022,469,900
Feb 15, 2019142.16142.77141.91142.74142.742,537,600
Feb 14, 2019140.86141.81140.39141.19141.192,731,400
Feb 13, 2019141.45141.88141.14141.44141.442,369,300
Feb 12, 2019140.12141.18140.06141.00141.003,312,300
Feb 11, 2019139.40139.55138.89139.26139.262,337,000
Feb 08, 2019138.14138.99137.66138.97138.972,105,800
Feb 07, 2019139.18139.49137.12138.83138.835,097,500
Feb 06, 2019140.15140.40139.65140.16140.162,945,200
Feb 05, 2019139.95140.45139.66140.30140.302,759,100
Feb 04, 2019138.76139.75138.36139.72139.724,938,100
Feb 01, 2019138.70139.20138.25138.73138.733,225,400
Jan 31, 2019137.27138.77137.24138.53138.533,932,900
Jan 30, 2019136.15137.81135.62137.32137.323,060,700
Jan 29, 2019135.62135.87134.84135.28135.282,975,100
Jan 28, 2019135.24135.52134.48135.47135.474,371,600
Jan 25, 2019136.23136.82136.03136.47136.472,987,300
Jan 24, 2019134.93135.47134.46135.20135.203,785,200
Jan 23, 2019135.38135.77133.60134.92134.923,934,200
Jan 22, 2019135.89135.92133.89134.78134.785,037,900
Jan 18, 2019135.89136.94135.45136.65136.654,224,900
Jan 17, 2019133.40135.40133.16134.90134.904,401,100
Jan 16, 2019133.67134.33133.61133.82133.822,963,100
Jan 15, 2019132.19133.56132.05133.44133.444,542,100
Jan 14, 2019131.79132.49131.56132.00132.002,479,400
Jan 11, 2019132.13132.86131.85132.84132.843,033,800
Jan 10, 2019131.44132.89131.00132.81132.812,685,700
Jan 09, 2019132.02132.67131.36132.16132.166,405,100
Jan 08, 2019131.45131.73130.05131.54131.543,949,400
Jan 07, 2019129.19131.04128.81130.20130.204,485,100
Jan 04, 2019126.48129.37126.32128.90128.904,776,900
Jan 03, 2019126.91126.91124.57124.77124.775,252,900
Jan 02, 2019125.75128.16125.34127.73127.735,093,200
Dec 31, 2018127.38127.73126.28127.63127.639,414,800
Dec 28, 2018127.50128.31125.73126.43126.4311,668,700
Dec 27, 2018123.76126.59121.91126.59126.5916,128,500
Dec 26, 2018120.34125.52119.35125.46125.4612,512,300
Dec 24, 2018121.90122.54119.67119.70119.7014,488,500
Dec 24, 20180.721 Dividend
Dec 21, 2018126.51127.97123.12123.49122.7713,605,000
Dec 20, 2018127.51128.38124.80126.17125.4313,119,700
Dec 19, 2018130.28132.39127.30128.24127.498,010,800
Dec 18, 2018131.26131.74129.36130.24129.488,065,500
Dec 17, 2018132.54133.16129.47130.28129.527,193,100
Dec 14, 2018134.26134.92132.76133.12132.344,503,200
Dec 13, 2018136.24136.69134.89135.46134.673,298,400
Dec 12, 2018136.72137.51135.75135.79135.003,720,100
Dec 11, 2018136.86137.01134.23135.02134.233,459,200
Dec 10, 2018134.81135.60132.45135.05134.265,046,800
Dec 07, 2018137.94138.87134.43134.90134.114,986,900
Dec 06, 2018136.15138.16134.35138.16137.356,542,900
Dec 04, 2018142.64142.82138.10138.33137.523,917,700
Dec 03, 2018143.60144.00142.03143.00142.173,655,400
Nov 30, 2018140.24141.51140.07141.35140.522,142,100
Nov 29, 2018140.19141.16139.48140.34139.522,895,000
Nov 28, 2018138.03140.60137.42140.60139.786,061,100
Nov 27, 2018136.65137.42136.27137.40136.602,860,100
Nov 26, 2018136.48137.28136.18137.23136.434,699,700
Nov 23, 2018134.92135.92134.73135.13134.341,300,000
Nov 21, 2018136.00136.89135.75135.86135.074,151,300
Nov 20, 2018135.73136.62134.64135.20134.414,627,200
Nov 19, 2018139.83139.93137.17137.65136.853,481,800
Nov 16, 2018139.07140.57138.82140.08139.262,272,300
Nov 15, 2018137.55140.01136.70139.78138.963,600,900
Nov 14, 2018140.34140.57137.38138.22137.412,766,000
Nov 13, 2018139.77140.92138.82139.24138.432,290,500
Nov 12, 2018141.79141.97139.18139.44138.633,530,700
Nov 09, 2018142.91142.96141.29142.17141.342,226,900
Nov 08, 2018143.55144.06142.98143.64142.801,874,800
Nov 07, 2018142.30144.00141.97143.92143.082,781,200
Nov 06, 2018140.19141.11140.17141.04140.222,029,700
Nov 05, 2018139.80140.52139.19140.24139.423,140,200
Nov 02, 2018140.93141.20138.39139.56138.753,171,400
Nov 01, 2018139.04140.37138.52140.13139.313,713,900
Oct 31, 2018138.60139.84138.37138.56137.754,034,500
Oct 30, 2018134.96137.29134.61137.13136.333,675,500
Oct 29, 2018137.51138.33133.07135.02134.235,167,200
Oct 26, 2018136.12137.53134.17135.77134.986,623,500
Oct 25, 2018136.63138.96136.17138.16137.354,886,000
Oct 24, 2018139.89140.09135.40135.61134.826,013,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...