U.S. Markets closed

Vanguard Total Stock Market Index Fund ETF Shares (VTI)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
188.18+0.66 (+0.35%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 2020188.13188.37187.68188.18188.181,742,500
Nov 25, 2020187.45187.68186.57187.52187.523,459,400
Nov 24, 2020186.29187.82185.60187.59187.595,378,100
Nov 23, 2020184.29185.20183.37184.73184.734,390,900
Nov 20, 2020184.17184.17183.16183.23183.232,785,700
Nov 19, 2020183.00184.35182.21184.20184.203,038,500
Nov 18, 2020185.45185.75183.17183.18183.183,281,900
Nov 17, 2020184.76185.69183.61185.14185.145,733,100
Nov 16, 2020185.54185.61184.09185.56185.566,214,800
Nov 13, 2020181.88183.64181.58183.32183.324,769,900
Nov 12, 2020181.95182.40179.70180.76180.763,325,700
Nov 11, 2020182.43182.90181.59182.56182.562,878,800
Nov 10, 2020181.01181.69179.09181.09181.095,609,200
Nov 09, 2020187.52187.52181.12181.39181.395,549,800
Nov 06, 2020179.18179.80178.08179.26179.263,222,100
Nov 05, 2020178.67180.08178.41179.35179.353,678,100
Nov 04, 2020174.16177.85173.69175.72175.723,632,100
Nov 03, 2020170.70172.96170.34171.97171.974,096,000
Nov 02, 2020168.79169.81167.16168.73168.733,741,600
Oct 30, 2020167.89168.75165.02166.99166.993,990,400
Oct 29, 2020167.50170.47166.50168.78168.783,101,000
Oct 28, 2020169.90170.23167.01167.20167.204,617,500
Oct 27, 2020173.83174.02172.82172.93172.932,525,200
Oct 26, 2020175.04175.49171.60173.63173.633,873,600
Oct 23, 2020176.81176.95175.46176.84176.842,412,700
Oct 22, 2020175.33176.56174.12176.26176.263,762,200
Oct 21, 2020175.66176.72175.02175.02175.023,237,200
Oct 20, 2020175.90177.36175.24175.62175.622,622,900
Oct 19, 2020178.31179.25174.62175.01175.012,713,800
Oct 16, 2020178.48179.31177.55177.55177.551,910,200
Oct 15, 2020175.61178.07175.16177.87177.872,865,300
Oct 14, 2020179.20179.92177.49177.81177.812,155,600
Oct 13, 2020179.67179.82178.43179.00179.002,448,900
Oct 12, 2020178.65180.64178.41179.95179.952,895,800
Oct 09, 2020176.90177.63176.44177.32177.322,489,200
Oct 08, 2020175.53175.89174.88175.84175.842,335,200
Oct 07, 2020172.99174.73172.94174.31174.311,952,400
Oct 06, 2020173.73174.98171.01171.32171.322,803,300
Oct 05, 2020171.61173.53171.33173.46173.462,574,200
Oct 02, 2020168.65171.31168.23170.39170.392,325,600
Oct 01, 2020171.72172.25170.61171.73171.733,234,100
Sep 30, 2020169.51171.97169.25170.31170.314,785,600
Sep 29, 2020169.84170.23168.69169.04169.042,120,600
Sep 28, 2020169.32170.30168.89169.99169.993,291,300
Sep 25, 2020163.78167.44163.53166.96166.962,986,000
Sep 25, 20200.674 Dividend
Sep 24, 2020163.92166.69162.85164.99164.323,792,200
Sep 23, 2020169.00169.13164.35164.64163.972,071,400
Sep 22, 2020167.76168.93166.37168.71168.022,090,900
Sep 21, 2020166.47167.06164.27167.05166.374,175,300
Sep 18, 2020171.21171.21167.53169.09168.403,178,000
Sep 17, 2020169.56171.54169.22170.75170.052,780,400
Sep 16, 2020173.46174.38172.07172.17171.472,826,900
Sep 15, 2020173.20173.64172.11172.74172.032,129,700
Sep 14, 2020171.00172.37170.60171.76171.063,080,800
Sep 11, 2020170.24170.56167.50169.12168.433,407,700
Sep 10, 2020173.06173.49168.60169.06168.373,507,600
Sep 09, 2020170.83173.14170.33171.88171.184,290,400
Sep 08, 2020170.30171.04168.36168.58167.893,976,000
Sep 04, 2020175.34176.14169.20173.45172.744,379,900
Sep 03, 2020180.00180.49173.51174.94174.235,341,400
Sep 02, 2020180.00181.67179.01181.24180.504,021,900
Sep 01, 2020177.69178.99177.17178.85178.122,881,500
Aug 31, 2020177.66178.14176.95177.28176.563,189,600
Aug 28, 2020177.18177.71176.54177.68176.954,163,100
Aug 27, 2020176.52177.29175.53176.45175.733,435,300
Aug 26, 2020174.73176.18174.48176.03175.312,441,100
Aug 25, 2020174.22174.47173.42174.45173.745,162,700
Aug 24, 2020173.51173.87172.87173.87173.162,467,500
Aug 21, 2020171.54172.30171.41172.22171.522,284,500
Aug 20, 2020170.26172.06170.19171.79171.092,184,400
Aug 19, 2020172.17172.50170.99171.30170.602,291,000
Aug 18, 2020172.00172.27170.98171.97171.273,551,400
Aug 17, 2020171.43171.86171.39171.71171.013,422,400
Aug 14, 2020170.72171.30170.38170.98170.282,213,900
Aug 13, 2020170.79171.75170.48171.03170.332,247,200
Aug 12, 2020170.37171.52170.34171.16170.463,365,400
Aug 11, 2020171.00171.33168.48168.90168.213,124,600
Aug 10, 2020170.03170.39169.05170.27169.572,496,700
Aug 07, 2020169.22169.95168.60169.80169.112,193,100
Aug 06, 2020168.62169.78168.28169.66168.972,150,900
Aug 05, 2020168.48168.92168.30168.84168.152,683,000
Aug 04, 2020166.61167.62166.53167.62166.942,811,700
Aug 03, 2020166.47167.30166.15166.96166.284,341,600
Jul 31, 2020165.54165.62162.96165.52164.843,159,700
Jul 30, 2020163.44164.87162.41164.68164.012,473,300
Jul 29, 2020163.46165.43163.46165.05164.382,153,300
Jul 28, 2020163.62164.23162.78162.89162.221,904,900
Jul 27, 2020163.06164.10162.63164.09163.422,423,500
Jul 24, 2020162.83163.40161.90162.69162.032,360,800
Jul 23, 2020165.61166.20163.08163.96163.293,114,900
Jul 22, 2020164.59165.94164.59165.77165.092,723,200
Jul 21, 2020165.64165.90164.37164.91164.242,347,500
Jul 20, 2020163.02164.86162.60164.44163.773,113,200
Jul 17, 2020163.09163.51162.07163.19162.522,141,100
Jul 16, 2020162.16162.80161.68162.57161.912,190,700
Jul 15, 2020163.33163.64161.67163.30162.633,747,800
Jul 14, 2020158.50161.42157.74161.30160.643,221,300
Jul 13, 2020162.08163.55158.88159.21158.564,694,700
Jul 10, 2020159.17161.01158.43160.95160.292,391,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...