Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets closed

S&P Futures
4,271.50
-9.50(-0.22%)
Dow Futures
33,649.00
-69.00(-0.20%)
Nasdaq Futures
13,545.75
-32.00(-0.24%)
Russell 2000 Futures
2,011.00
-5.90(-0.29%)
Crude Oil
91.34
-0.75(-0.81%)
Gold
1,812.20
-3.30(-0.18%)

Advertisement

Vanguard Total Stock Market Index Fund (VTI)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

214.94

+3.66

(+1.73%)

At close: 04:00PM EDT

214.70

-0.24

(-0.11%)

After hours:

07:59PM EDT

Advertisement

Time Period:

Aug 14, 2021 - Aug 14, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 12, 2022	212.43	214.99	211.87	214.94	214.94	2,365,800
Aug 11, 2022	212.82	214.04	210.92	211.28	211.28	2,835,000
Aug 10, 2022	210.29	211.42	209.54	211.27	211.27	2,878,200
Aug 09, 2022	207.44	207.57	205.97	206.56	206.56	1,829,500
Aug 08, 2022	208.62	210.17	207.27	207.87	207.87	3,024,200
Aug 05, 2022	205.69	208.08	205.50	207.68	207.68	2,758,200
Aug 04, 2022	207.94	208.25	206.92	207.75	207.75	2,261,800
Aug 03, 2022	205.92	208.53	205.74	207.95	207.95	2,827,100
Aug 02, 2022	205.00	207.04	203.88	204.66	204.66	3,020,900
Aug 01, 2022	204.97	207.04	204.29	205.77	205.77	3,531,500
Jul 29, 2022	204.17	206.78	203.60	206.25	206.25	3,341,900
Jul 28, 2022	201.02	203.73	199.33	203.48	203.48	2,670,700
Jul 27, 2022	197.51	201.72	197.31	200.86	200.86	2,902,200
Jul 26, 2022	197.29	197.33	195.28	195.72	195.72	2,918,500
Jul 25, 2022	198.34	198.60	196.99	198.17	198.17	2,997,100
Jul 22, 2022	200.00	200.80	196.73	197.90	197.90	2,717,400
Jul 21, 2022	197.63	200.07	196.46	200.07	200.07	2,929,300
Jul 20, 2022	196.43	198.75	195.99	198.11	198.11	3,332,400
Jul 19, 2022	193.27	196.72	192.99	196.52	196.52	3,287,500
Jul 18, 2022	194.29	194.77	190.54	191.18	191.18	3,974,200
Jul 15, 2022	191.19	192.55	189.98	192.51	192.51	2,914,600
Jul 14, 2022	187.28	189.19	185.58	188.84	188.84	3,355,600
Jul 13, 2022	187.79	191.09	187.39	189.68	189.68	3,322,400
Jul 12, 2022	192.00	193.24	189.60	190.51	190.51	2,640,300
Jul 11, 2022	193.38	193.75	191.81	192.17	192.17	3,033,800
Jul 08, 2022	194.06	195.70	193.01	194.63	194.63	2,799,200
Jul 07, 2022	192.63	195.22	192.59	194.83	194.83	2,919,300
Jul 06, 2022	191.29	192.90	189.88	191.67	191.67	2,981,000
Jul 05, 2022	188.36	191.31	186.36	191.29	191.29	3,986,100
Jul 01, 2022	188.19	190.87	186.90	190.61	190.61	3,223,100
Jun 30, 2022	188.00	190.31	186.13	188.62	188.62	4,250,300
Jun 29, 2022	190.79	191.18	189.18	190.26	190.26	4,155,800
Jun 28, 2022	195.44	196.85	190.56	190.58	190.58	6,012,700
Jun 27, 2022	195.63	196.01	193.90	194.59	194.59	5,950,400
Jun 24, 2022	190.92	195.22	190.59	195.19	195.19	3,856,400
Jun 23, 2022	188.13	189.57	186.46	189.08	189.08	6,675,800
Jun 22, 2022	185.91	189.95	185.62	188.13	188.13	7,321,300
Jun 21, 2022	186.69	189.03	186.69	188.16	188.16	6,103,400
Jun 17, 2022	183.26	185.41	181.80	183.71	183.71	5,252,700
Jun 16, 2022	185.38	185.68	181.67	183.02	183.02	8,225,100
Jun 15, 2022	188.61	192.13	186.18	189.64	189.64	5,011,700
Jun 14, 2022	188.51	189.05	185.27	186.92	186.92	7,045,900
Jun 13, 2022	190.65	191.18	186.68	187.45	187.45	10,468,300
Jun 10, 2022	198.39	198.39	195.36	195.43	195.43	5,703,800
Jun 09, 2022	205.42	206.33	201.38	201.41	201.41	3,061,100
Jun 08, 2022	207.93	208.70	205.91	206.35	206.35	2,187,200
Jun 07, 2022	204.63	208.88	204.35	208.69	208.69	3,350,500
Jun 06, 2022	208.12	208.79	205.91	206.45	206.45	2,745,500
Jun 03, 2022	206.68	207.61	205.30	205.84	205.84	2,694,100
Jun 02, 2022	205.00	209.20	204.00	209.18	209.18	2,977,800
Jun 01, 2022	207.67	208.32	203.46	205.00	205.00	3,087,800
May 31, 2022	207.17	208.35	205.19	206.36	206.36	4,100,900
May 27, 2022	204.27	208.09	204.18	208.07	208.07	4,381,100
May 26, 2022	199.40	203.80	199.37	202.93	202.93	4,216,700
May 25, 2022	195.95	199.86	195.78	198.86	198.86	4,921,900
May 24, 2022	196.57	197.30	193.32	196.67	196.67	4,788,700
May 23, 2022	196.65	199.15	195.46	198.66	198.66	5,018,000
May 20, 2022	197.04	197.54	190.66	195.32	195.32	5,153,300
May 19, 2022	194.49	197.66	193.88	195.32	195.32	5,710,900
May 18, 2022	201.82	202.02	195.44	196.19	196.19	4,712,200
May 17, 2022	203.38	204.26	201.16	204.18	204.18	3,954,500
May 16, 2022	200.39	201.86	198.86	199.91	199.91	4,479,400
May 13, 2022	197.91	201.75	197.74	200.90	200.90	4,543,200
May 12, 2022	194.06	197.59	192.12	195.66	195.66	7,964,900
May 11, 2022	198.59	201.63	195.15	195.45	195.45	6,365,500
May 10, 2022	201.89	202.71	196.55	199.05	199.05	7,605,000
May 09, 2022	203.00	203.38	197.86	198.65	198.65	9,551,400
May 06, 2022	206.42	207.82	203.11	205.95	205.95	5,193,900
May 05, 2022	213.29	213.39	205.46	207.62	207.62	5,186,700
May 04, 2022	209.72	215.91	207.69	215.57	215.57	3,870,600
May 03, 2022	208.49	210.61	207.88	209.43	209.43	3,901,800
May 02, 2022	207.15	209.13	203.71	208.44	208.44	10,630,500
Apr 29, 2022	212.90	214.31	206.71	206.88	206.88	7,330,500
Apr 28, 2022	211.88	215.75	209.45	214.77	214.77	3,767,700
Apr 27, 2022	209.85	212.40	208.55	209.66	209.66	4,955,900
Apr 26, 2022	214.26	214.41	209.25	209.25	209.25	6,891,100
Apr 25, 2022	213.07	215.70	210.79	215.39	215.39	9,271,800
Apr 22, 2022	219.73	219.73	214.02	214.22	214.22	6,361,400
Apr 21, 2022	225.70	226.68	219.70	220.22	220.22	3,172,100
Apr 20, 2022	225.00	225.52	223.40	223.88	223.88	2,933,200
Apr 19, 2022	220.23	224.60	220.23	224.17	224.17	2,631,200
Apr 18, 2022	220.41	221.29	219.15	220.29	220.29	3,674,400
Apr 14, 2022	223.58	224.21	220.61	220.67	220.67	2,465,500
Apr 13, 2022	220.51	223.79	220.27	223.39	223.39	2,404,600
Apr 12, 2022	222.86	224.50	219.74	220.50	220.50	3,164,200
Apr 11, 2022	223.17	223.57	221.00	221.18	221.18	2,942,200
Apr 08, 2022	224.98	226.35	223.91	224.69	224.69	2,954,800
Apr 07, 2022	224.20	226.44	222.64	225.39	225.39	4,347,500
Apr 06, 2022	225.03	225.84	222.94	224.54	224.54	4,122,000
Apr 05, 2022	229.89	230.88	226.58	227.15	227.15	3,268,800
Apr 04, 2022	228.86	230.54	228.38	230.52	230.52	3,241,100
Apr 01, 2022	228.66	228.75	226.63	228.58	228.58	3,456,400
Mar 31, 2022	230.68	231.32	227.61	227.67	227.67	4,087,000
Mar 30, 2022	232.39	232.81	230.03	231.16	231.16	3,436,400
Mar 29, 2022	231.42	233.36	230.45	233.05	233.05	4,470,500
Mar 28, 2022	228.03	229.57	226.48	229.57	229.57	6,799,400
Mar 25, 2022	227.57	228.25	225.90	228.09	228.09	3,851,100
Mar 24, 2022	225.01	227.19	224.33	227.12	227.12	2,375,100
Mar 23, 2022	225.73	226.50	223.93	223.93	223.93	2,695,400
Mar 22, 2022	225.78	228.15	225.60	227.73	227.73	3,269,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,271.50-9.50(-0.22%)

Dow Futures33,649.00-69.00(-0.20%)

Nasdaq Futures13,545.75-32.00(-0.24%)

Russell 2000 Futures2,011.00-5.90(-0.29%)

Crude Oil91.34-0.75(-0.81%)

Gold1,812.20-3.30(-0.18%)

Vanguard Total Stock Market Index Fund (VTI)

S&P Futures
4,271.50
-9.50(-0.22%)

Dow Futures
33,649.00
-69.00(-0.20%)

Nasdaq Futures
13,545.75
-32.00(-0.24%)

Russell 2000 Futures
2,011.00
-5.90(-0.29%)

Crude Oil
91.34
-0.75(-0.81%)

Gold
1,812.20
-3.30(-0.18%)