Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Vanguard Total Stock Market Index Fund (VTI)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
214.94+3.66 (+1.73%)
At close: 04:00PM EDT
214.70 -0.24 (-0.11%)
After hours: 07:59PM EDT
Advertisement
Advertisement
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 2022212.43214.99211.87214.94214.942,365,800
Aug 11, 2022212.82214.04210.92211.28211.282,835,000
Aug 10, 2022210.29211.42209.54211.27211.272,878,200
Aug 09, 2022207.44207.57205.97206.56206.561,829,500
Aug 08, 2022208.62210.17207.27207.87207.873,024,200
Aug 05, 2022205.69208.08205.50207.68207.682,758,200
Aug 04, 2022207.94208.25206.92207.75207.752,261,800
Aug 03, 2022205.92208.53205.74207.95207.952,827,100
Aug 02, 2022205.00207.04203.88204.66204.663,020,900
Aug 01, 2022204.97207.04204.29205.77205.773,531,500
Jul 29, 2022204.17206.78203.60206.25206.253,341,900
Jul 28, 2022201.02203.73199.33203.48203.482,670,700
Jul 27, 2022197.51201.72197.31200.86200.862,902,200
Jul 26, 2022197.29197.33195.28195.72195.722,918,500
Jul 25, 2022198.34198.60196.99198.17198.172,997,100
Jul 22, 2022200.00200.80196.73197.90197.902,717,400
Jul 21, 2022197.63200.07196.46200.07200.072,929,300
Jul 20, 2022196.43198.75195.99198.11198.113,332,400
Jul 19, 2022193.27196.72192.99196.52196.523,287,500
Jul 18, 2022194.29194.77190.54191.18191.183,974,200
Jul 15, 2022191.19192.55189.98192.51192.512,914,600
Jul 14, 2022187.28189.19185.58188.84188.843,355,600
Jul 13, 2022187.79191.09187.39189.68189.683,322,400
Jul 12, 2022192.00193.24189.60190.51190.512,640,300
Jul 11, 2022193.38193.75191.81192.17192.173,033,800
Jul 08, 2022194.06195.70193.01194.63194.632,799,200
Jul 07, 2022192.63195.22192.59194.83194.832,919,300
Jul 06, 2022191.29192.90189.88191.67191.672,981,000
Jul 05, 2022188.36191.31186.36191.29191.293,986,100
Jul 01, 2022188.19190.87186.90190.61190.613,223,100
Jun 30, 2022188.00190.31186.13188.62188.624,250,300
Jun 29, 2022190.79191.18189.18190.26190.264,155,800
Jun 28, 2022195.44196.85190.56190.58190.586,012,700
Jun 27, 2022195.63196.01193.90194.59194.595,950,400
Jun 24, 2022190.92195.22190.59195.19195.193,856,400
Jun 23, 2022188.13189.57186.46189.08189.086,675,800
Jun 22, 2022185.91189.95185.62188.13188.137,321,300
Jun 21, 2022186.69189.03186.69188.16188.166,103,400
Jun 17, 2022183.26185.41181.80183.71183.715,252,700
Jun 16, 2022185.38185.68181.67183.02183.028,225,100
Jun 15, 2022188.61192.13186.18189.64189.645,011,700
Jun 14, 2022188.51189.05185.27186.92186.927,045,900
Jun 13, 2022190.65191.18186.68187.45187.4510,468,300
Jun 10, 2022198.39198.39195.36195.43195.435,703,800
Jun 09, 2022205.42206.33201.38201.41201.413,061,100
Jun 08, 2022207.93208.70205.91206.35206.352,187,200
Jun 07, 2022204.63208.88204.35208.69208.693,350,500
Jun 06, 2022208.12208.79205.91206.45206.452,745,500
Jun 03, 2022206.68207.61205.30205.84205.842,694,100
Jun 02, 2022205.00209.20204.00209.18209.182,977,800
Jun 01, 2022207.67208.32203.46205.00205.003,087,800
May 31, 2022207.17208.35205.19206.36206.364,100,900
May 27, 2022204.27208.09204.18208.07208.074,381,100
May 26, 2022199.40203.80199.37202.93202.934,216,700
May 25, 2022195.95199.86195.78198.86198.864,921,900
May 24, 2022196.57197.30193.32196.67196.674,788,700
May 23, 2022196.65199.15195.46198.66198.665,018,000
May 20, 2022197.04197.54190.66195.32195.325,153,300
May 19, 2022194.49197.66193.88195.32195.325,710,900
May 18, 2022201.82202.02195.44196.19196.194,712,200
May 17, 2022203.38204.26201.16204.18204.183,954,500
May 16, 2022200.39201.86198.86199.91199.914,479,400
May 13, 2022197.91201.75197.74200.90200.904,543,200
May 12, 2022194.06197.59192.12195.66195.667,964,900
May 11, 2022198.59201.63195.15195.45195.456,365,500
May 10, 2022201.89202.71196.55199.05199.057,605,000
May 09, 2022203.00203.38197.86198.65198.659,551,400
May 06, 2022206.42207.82203.11205.95205.955,193,900
May 05, 2022213.29213.39205.46207.62207.625,186,700
May 04, 2022209.72215.91207.69215.57215.573,870,600
May 03, 2022208.49210.61207.88209.43209.433,901,800
May 02, 2022207.15209.13203.71208.44208.4410,630,500
Apr 29, 2022212.90214.31206.71206.88206.887,330,500
Apr 28, 2022211.88215.75209.45214.77214.773,767,700
Apr 27, 2022209.85212.40208.55209.66209.664,955,900
Apr 26, 2022214.26214.41209.25209.25209.256,891,100
Apr 25, 2022213.07215.70210.79215.39215.399,271,800
Apr 22, 2022219.73219.73214.02214.22214.226,361,400
Apr 21, 2022225.70226.68219.70220.22220.223,172,100
Apr 20, 2022225.00225.52223.40223.88223.882,933,200
Apr 19, 2022220.23224.60220.23224.17224.172,631,200
Apr 18, 2022220.41221.29219.15220.29220.293,674,400
Apr 14, 2022223.58224.21220.61220.67220.672,465,500
Apr 13, 2022220.51223.79220.27223.39223.392,404,600
Apr 12, 2022222.86224.50219.74220.50220.503,164,200
Apr 11, 2022223.17223.57221.00221.18221.182,942,200
Apr 08, 2022224.98226.35223.91224.69224.692,954,800
Apr 07, 2022224.20226.44222.64225.39225.394,347,500
Apr 06, 2022225.03225.84222.94224.54224.544,122,000
Apr 05, 2022229.89230.88226.58227.15227.153,268,800
Apr 04, 2022228.86230.54228.38230.52230.523,241,100
Apr 01, 2022228.66228.75226.63228.58228.583,456,400
Mar 31, 2022230.68231.32227.61227.67227.674,087,000
Mar 30, 2022232.39232.81230.03231.16231.163,436,400
Mar 29, 2022231.42233.36230.45233.05233.054,470,500
Mar 28, 2022228.03229.57226.48229.57229.576,799,400
Mar 25, 2022227.57228.25225.90228.09228.093,851,100
Mar 24, 2022225.01227.19224.33227.12227.122,375,100
Mar 23, 2022225.73226.50223.93223.93223.932,695,400
Mar 22, 2022225.78228.15225.60227.73227.733,269,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement