VTI - Vanguard Total Stock Market ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 2017133.94134.00133.69133.80133.801,295,574
Nov 21, 2017133.44133.94133.42133.90133.901,956,100
Nov 20, 2017132.82133.05132.68132.98132.981,805,700
Nov 17, 2017132.64132.91132.61132.64132.644,850,200
Nov 16, 2017132.11133.10132.11132.89132.891,730,600
Nov 15, 2017131.79132.08131.21131.69131.691,772,400
Nov 14, 2017132.22132.42131.79132.37132.373,776,500
Nov 13, 2017132.11132.75132.08132.61132.611,876,000
Nov 10, 2017132.24132.63132.17132.54132.542,042,100
Nov 09, 2017132.38132.74131.62132.52132.524,320,300
Nov 08, 2017132.73133.12132.55133.06133.061,267,700
Nov 07, 2017133.16133.33132.53132.84132.842,527,400
Nov 06, 2017132.77133.17132.75133.07133.072,017,700
Nov 03, 2017132.54132.89132.28132.82132.822,677,400
Nov 02, 2017132.34132.53131.82132.47132.475,097,200
Nov 01, 2017132.83133.03132.17132.44132.442,275,500
Oct 31, 2017132.27132.50132.12132.33132.332,378,300
Oct 30, 2017131.94132.54131.90132.06132.061,688,900
Oct 27, 2017131.94132.67131.76132.64132.642,672,600
Oct 26, 2017131.72132.01131.49131.57131.575,396,300
Oct 25, 2017131.91131.95130.69131.40131.402,186,500
Oct 24, 2017132.16132.23131.89132.09132.091,574,400
Oct 23, 2017132.63132.68131.79131.86131.861,755,700
Oct 20, 2017132.07132.45132.07132.42132.421,751,000
Oct 19, 2017131.25131.71130.94131.71131.711,942,600
Oct 18, 2017131.80131.83131.57131.68131.681,470,900
Oct 17, 2017131.50131.57131.34131.51131.511,340,600
Oct 16, 2017131.50131.65131.27131.45131.451,789,500
Oct 13, 2017131.55131.59131.28131.36131.361,543,900
Oct 12, 2017131.16131.45131.12131.26131.262,171,200
Oct 11, 2017131.24131.43131.10131.42131.422,012,700
Oct 10, 2017131.25131.48130.94131.24131.242,915,300
Oct 09, 2017131.30131.36130.76130.93130.931,012,100
Oct 06, 2017131.06131.23130.91131.19131.191,635,000
Oct 05, 2017130.73131.34130.72131.28131.282,387,200
Oct 04, 2017130.45130.78130.30130.59130.591,495,700
Oct 03, 2017130.31130.50130.13130.46130.461,825,100
Oct 02, 2017129.64130.20129.55130.20130.202,678,000
Sep 29, 2017129.02129.56129.01129.52129.521,720,600
Sep 28, 2017128.82129.13128.66129.10129.101,484,800
Sep 27, 2017128.84129.10128.17128.89128.892,374,400
Sep 26, 2017128.35128.51128.11128.19128.191,851,500
Sep 25, 2017128.24128.43127.69128.16128.162,186,000
Sep 22, 2017128.14128.44127.99128.37128.371,601,600
Sep 22, 20170.553 Dividend
Sep 21, 2017129.12129.13128.72128.82128.271,730,600
Sep 20, 2017129.10129.21128.60129.18128.631,729,200
Sep 19, 2017129.06129.10128.85128.97128.421,241,700
Sep 18, 2017128.85129.10128.69128.91128.361,792,300
Sep 15, 2017128.31128.62128.20128.60128.051,531,300
Sep 14, 2017128.23128.48128.07128.36127.811,493,200
Sep 13, 2017128.23128.41128.12128.40127.851,692,500
Sep 12, 2017128.04128.34128.00128.34127.792,264,200
Sep 11, 2017127.15127.91127.15127.85127.301,346,500
Sep 08, 2017126.35126.74126.27126.49125.951,206,100
Sep 07, 2017126.96126.96126.32126.58126.041,218,600
Sep 06, 2017126.69126.86126.32126.64126.101,449,900
Sep 05, 2017126.92127.10125.69126.29125.752,319,000
Sep 01, 2017127.23127.46127.12127.27126.722,122,600
Aug 31, 2017126.46127.14126.46126.98126.433,384,400
Aug 30, 2017125.46126.28125.38126.12125.581,730,600
Aug 29, 2017124.59125.62124.52125.46124.921,312,300
Aug 28, 2017125.66125.66125.11125.41124.871,787,900
Aug 25, 2017125.42125.85125.24125.36124.821,158,200
Aug 24, 2017125.50125.63124.94125.06124.521,381,700
Aug 23, 2017125.07125.51125.02125.26124.721,268,800
Aug 22, 2017124.73125.75124.56125.64125.102,089,500
Aug 21, 2017124.22124.48123.79124.39123.861,627,300
Aug 18, 2017124.48124.94123.95124.21123.682,836,500
Aug 17, 2017126.09126.29124.42124.42123.893,440,500
Aug 16, 2017126.50126.80126.23126.43125.891,379,800
Aug 15, 2017126.61126.63126.08126.20125.661,523,000
Aug 14, 2017125.80126.43125.61126.32125.781,467,400
Aug 11, 2017124.94125.33124.80125.04124.502,039,100
Aug 10, 2017126.14126.21124.80124.81124.272,455,300
Aug 09, 2017126.35126.69126.17126.67126.131,679,900
Aug 08, 2017127.05127.72126.61126.81126.271,360,300
Aug 07, 2017127.06127.18126.88127.16126.611,114,700
Aug 04, 2017127.00127.07126.70126.91126.37972,400
Aug 03, 2017126.90126.91126.52126.64126.102,582,500
Aug 02, 2017127.14127.14126.37126.93126.392,929,400
Aug 01, 2017127.18127.21126.80127.05126.501,790,600
Jul 31, 2017127.11127.18126.62126.79126.251,496,600
Jul 28, 2017126.78126.96126.54126.86126.321,651,800
Jul 27, 2017127.58127.58126.31127.07126.521,707,800
Jul 26, 2017127.55127.60127.17127.29126.741,624,400
Jul 25, 2017127.51127.57127.20127.38126.831,709,400
Jul 24, 2017126.91127.06126.69126.96126.414,897,700
Jul 21, 2017126.81126.99126.64126.95126.411,819,500
Jul 20, 2017127.28127.28126.80127.12126.571,463,800
Jul 19, 2017126.51127.05126.51127.04126.491,276,400
Jul 18, 2017126.11126.33125.78126.31125.772,010,000
Jul 17, 2017126.28126.45126.12126.23125.691,798,400
Jul 14, 2017125.77126.50125.65126.23125.691,410,900
Jul 13, 2017125.56125.76125.31125.67125.131,514,100
Jul 12, 2017125.20125.63125.10125.47124.931,993,100
Jul 11, 2017124.53124.73123.83124.58124.051,560,200
Jul 10, 2017124.50124.83124.36124.61124.081,404,700
Jul 07, 2017123.96124.62123.90124.52123.991,709,700
Jul 06, 2017124.44124.55123.56123.66123.131,881,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...