U.S. Markets open in 29 mins.

Vanguard Index Funds - Vanguard Total Stock Market ETF (VTI)

NYSE Arca - NYSE Arca Delayed Price. Currency in USD
Add to watchlist
124.39+0.18 (+0.14%)
At close: 4:00PM EDT

124.66 +0.27 (0.22%)
Pre-Market: 8:33AM EDT

People also watch
VWOBNDVNQVEUVEA
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 2017124.22124.48123.79124.39124.391,627,300
Aug 18, 2017124.48124.94123.95124.21124.212,836,500
Aug 17, 2017126.09126.29124.42124.42124.423,440,500
Aug 16, 2017126.50126.80126.23126.43126.431,379,800
Aug 15, 2017126.61126.63126.08126.20126.201,523,000
Aug 14, 2017125.80126.43125.61126.32126.321,467,400
Aug 11, 2017124.94125.33124.80125.04125.042,039,100
Aug 10, 2017126.14126.21124.80124.81124.812,455,300
Aug 09, 2017126.35126.69126.17126.67126.671,679,900
Aug 08, 2017127.05127.72126.61126.81126.811,360,300
Aug 07, 2017127.06127.18126.88127.16127.161,114,700
Aug 04, 2017127.00127.07126.70126.91126.91972,400
Aug 03, 2017126.90126.91126.52126.64126.642,582,500
Aug 02, 2017127.14127.14126.37126.93126.932,929,400
Aug 01, 2017127.18127.21126.80127.05127.051,790,600
Jul 31, 2017127.11127.18126.62126.79126.791,496,600
Jul 28, 2017126.78126.96126.54126.86126.861,651,800
Jul 27, 2017127.58127.58126.31127.07127.071,707,800
Jul 26, 2017127.55127.60127.17127.29127.291,624,400
Jul 25, 2017127.51127.57127.20127.38127.381,709,400
Jul 24, 2017126.91127.06126.69126.96126.964,897,700
Jul 21, 2017126.81126.99126.64126.95126.951,819,500
Jul 20, 2017127.28127.28126.80127.12127.121,463,800
Jul 19, 2017126.51127.05126.51127.04127.041,276,400
Jul 18, 2017126.11126.33125.78126.31126.312,010,000
Jul 17, 2017126.28126.45126.12126.23126.231,798,400
Jul 14, 2017125.77126.50125.65126.23126.231,410,900
Jul 13, 2017125.56125.76125.31125.67125.671,514,100
Jul 12, 2017125.20125.63125.10125.47125.471,993,100
Jul 11, 2017124.53124.73123.83124.58124.581,560,200
Jul 10, 2017124.50124.83124.36124.61124.611,404,700
Jul 07, 2017123.96124.62123.90124.52124.521,709,700
Jul 06, 2017124.44124.55123.56123.66123.661,881,800
Jul 05, 2017124.98125.02124.39124.89124.892,167,500
Jul 03, 2017124.99125.30124.75124.75124.751,645,700
Jun 30, 2017124.76124.90124.30124.45124.451,893,700
Jun 29, 2017125.46125.48123.48124.28124.282,354,500
Jun 28, 2017124.77125.41124.59125.28125.282,444,400
Jun 27, 2017125.09125.23124.10124.11124.112,386,300
Jun 26, 2017125.45125.69124.95125.14125.142,605,600
Jun 23, 2017124.81125.19124.58125.05125.051,829,300
Jun 22, 2017124.78125.08124.59124.74124.741,639,300
Jun 21, 2017125.11125.20124.51124.69124.693,364,600
Jun 21, 20170.575 Dividend
Jun 20, 2017126.16126.17125.40125.41124.831,359,500
Jun 19, 2017125.67126.35125.67126.27125.691,816,100
Jun 16, 2017125.42125.53124.74125.25124.682,018,000
Jun 15, 2017124.77125.35124.63125.33124.762,483,500
Jun 14, 2017126.00126.02125.10125.61125.032,584,300
Jun 13, 2017125.52125.84125.32125.79125.211,567,400
Jun 12, 2017125.06125.20124.63125.17124.601,973,500
Jun 09, 2017125.48126.02124.45125.19124.622,585,600
Jun 08, 2017125.12125.53124.88125.29124.721,826,700
Jun 07, 2017125.12125.24124.68125.07124.501,253,300
Jun 06, 2017124.96125.29124.78124.93124.362,985,200
Jun 05, 2017125.42125.50125.22125.25124.681,494,200
Jun 02, 2017125.09125.58124.87125.41124.832,839,300
Jun 01, 2017124.17125.00123.96125.00124.431,926,700
May 31, 2017124.01124.09123.31123.85123.282,043,800
May 30, 2017123.87124.06123.71123.89123.321,348,300
May 26, 2017124.00124.15123.93124.09123.521,320,800
May 25, 2017123.90124.27123.79124.11123.541,492,300
May 24, 2017123.44123.66123.23123.59123.021,552,200
May 23, 2017123.25123.39122.95123.23122.671,796,600
May 22, 2017122.67123.10122.64123.02122.461,810,100
May 19, 2017121.91122.77121.82122.37121.812,144,200
May 18, 2017120.94122.02120.85121.50120.942,883,400
May 17, 2017122.31122.56121.07121.14120.583,703,500
May 16, 2017123.63123.65123.07123.36122.792,128,400
May 15, 2017123.07123.59123.04123.43122.863,097,000
May 12, 2017122.91122.91122.60122.77122.211,235,300
May 11, 2017123.02123.13122.33123.01122.451,499,600
May 10, 2017123.09123.38122.93123.37122.801,468,500
May 09, 2017123.36123.43122.85123.10122.541,846,200
May 08, 2017123.36123.45122.90123.14122.582,150,900
May 05, 2017122.95123.33122.68123.33122.762,057,700
May 04, 2017122.83122.83122.16122.72122.161,564,300
May 03, 2017122.59122.78122.28122.63122.073,691,000
May 02, 2017123.09123.25122.70122.93122.371,756,900
May 01, 2017122.93123.19122.62122.93122.371,983,100
Apr 28, 2017123.16123.21122.55122.61122.051,795,800
Apr 27, 2017123.12123.21122.69123.02122.461,868,200
Apr 26, 2017122.90123.45122.85122.90122.343,080,100
Apr 25, 2017122.56123.09122.52122.87122.312,145,200
Apr 24, 2017122.17122.28121.88122.11121.552,178,800
Apr 21, 2017121.21121.21120.61120.83120.282,006,500
Apr 20, 2017120.59121.43120.37121.22120.661,783,400
Apr 19, 2017120.72120.92120.08120.23119.681,806,900
Apr 18, 2017120.20120.57119.85120.33119.781,865,800
Apr 17, 2017119.88120.61119.68120.59120.043,198,700
Apr 13, 2017120.15120.56119.55119.55119.002,852,200
Apr 12, 2017120.88120.99120.23120.37119.821,967,200
Apr 11, 2017120.87121.00120.06120.99120.442,895,500
Apr 10, 2017121.04121.51120.70121.03120.481,669,500
Apr 07, 2017120.84121.29120.59120.88120.331,997,000
Apr 06, 2017120.69121.26120.38120.97120.422,056,100
Apr 05, 2017121.49122.02120.44120.59120.043,905,800
Apr 04, 2017120.89121.11120.64121.08120.522,462,600
Apr 03, 2017121.45121.50120.33121.02120.473,103,100
Mar 31, 2017121.42121.72121.26121.32120.761,815,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...