VTI - Vanguard Total Stock Market Index Fund ETF Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 10, 2020159.17161.01158.43160.95160.952,390,900
Jul 09, 2020160.56160.70157.28159.24159.242,465,200
Jul 08, 2020159.31160.28158.37160.23160.232,434,900
Jul 07, 2020159.79160.88158.73158.93158.932,357,400
Jul 06, 2020160.50161.03159.86160.56160.563,307,600
Jul 02, 2020159.30160.07157.86158.07158.073,181,600
Jul 01, 2020156.90158.04156.61157.44157.443,640,900
Jun 30, 2020154.48157.22154.07156.53156.534,317,400
Jun 29, 2020152.70154.28151.35154.25154.253,161,600
Jun 26, 2020154.98155.17151.73152.02152.023,508,500
Jun 25, 2020153.43155.77152.41155.64155.644,029,200
Jun 25, 20200.7 Dividend
Jun 24, 2020157.63157.91153.41154.48153.783,729,100
Jun 23, 2020159.63159.98158.55158.79158.072,555,100
Jun 22, 2020156.95158.30156.05158.17157.452,561,300
Jun 19, 2020159.86159.88156.29157.08156.373,824,900
Jun 18, 2020156.94158.30156.43157.97157.252,797,800
Jun 17, 2020159.14159.21157.41157.84157.123,700,700
Jun 16, 2020160.12160.12155.91158.61157.894,581,200
Jun 15, 2020150.56156.16149.85155.62154.914,859,200
Jun 12, 2020156.49156.49150.83153.97153.276,881,600
Jun 11, 2020156.91157.70151.63151.87151.1812,504,600
Jun 10, 2020162.81163.25161.01161.39160.664,292,900
Jun 09, 2020162.65163.48161.88162.60161.863,200,400
Jun 08, 2020162.90164.20162.32164.10163.365,851,300
Jun 05, 2020161.40163.08161.00161.90161.174,373,400
Jun 04, 2020157.71158.65156.62157.85157.135,629,200
Jun 03, 2020157.20158.80157.01158.35157.639,496,400
Jun 02, 2020155.20156.00154.43155.92155.214,157,200
Jun 01, 2020153.62155.09153.27154.75154.053,478,900
May 29, 2020152.80154.13151.41153.71153.014,777,100
May 28, 2020154.41155.19152.73153.20152.514,601,500
May 27, 2020153.00153.73150.02153.73153.035,077,700
May 26, 2020152.84152.89151.11151.34150.654,197,500
May 22, 2020148.76149.28147.97149.26148.583,003,000
May 21, 2020149.60150.13148.02148.84148.173,419,200
May 20, 2020149.17150.19148.91149.74149.063,894,000
May 19, 2020148.36149.30147.02147.02146.353,180,900
May 18, 2020147.53149.41147.25148.60147.934,558,800
May 15, 2020141.77143.86141.19143.83143.183,845,600
May 14, 2020139.85143.09138.37142.97142.327,561,000
May 13, 2020143.90144.31140.02141.45140.815,862,100
May 12, 2020148.08148.31144.20144.35143.704,864,400
May 11, 2020146.22148.21146.03147.49146.824,240,200
May 08, 2020146.45147.63145.88147.47146.804,251,200
May 07, 2020144.70145.76144.40144.75144.093,796,300
May 06, 2020144.61144.87142.70142.88142.233,927,300
May 05, 2020144.08145.34143.46143.67143.023,665,900
May 04, 2020140.67142.45139.91142.35141.704,741,200
May 01, 2020143.12143.60139.80141.81141.174,232,500
Apr 30, 2020146.78147.05145.12145.84145.184,225,600
Apr 29, 2020146.81148.54146.03147.76147.094,990,900
Apr 28, 2020146.17146.48143.37143.69143.043,594,500
Apr 27, 2020142.65144.66141.00144.14143.494,968,200
Apr 24, 2020140.50141.97139.26141.63140.994,407,500
Apr 23, 2020140.22141.98139.44139.55138.926,198,300
Apr 22, 2020139.26140.30138.36139.53138.906,342,900
Apr 21, 2020138.10138.98135.87136.45135.836,367,500
Apr 20, 2020141.00143.05140.51140.82140.185,414,000
Apr 17, 2020142.71143.48141.08143.14142.496,411,200
Apr 16, 2020139.27139.55137.43139.20138.575,301,200
Apr 15, 2020138.74139.49137.43138.55137.925,164,100
Apr 14, 2020140.59142.21139.97141.88141.245,609,300
Apr 13, 2020138.75140.06135.63137.70137.087,291,600
Apr 09, 2020138.92140.78137.81139.36138.739,315,700
Apr 08, 2020133.73137.45132.42136.80136.186,610,400
Apr 07, 2020137.02137.28132.08132.16131.5610,469,900
Apr 06, 2020128.43132.80127.78132.01131.419,369,400
Apr 03, 2020124.85126.04121.86123.38122.826,584,400
Apr 02, 2020122.38126.13122.02125.52124.956,244,300
Apr 01, 2020124.13125.62121.77122.96122.407,911,500
Mar 31, 2020130.97131.61128.02128.91128.338,662,400
Mar 30, 2020127.78131.17126.64130.78130.1910,416,300
Mar 27, 2020127.12130.51125.51126.93126.359,731,500
Mar 26, 2020124.84131.63124.66131.11130.5210,549,100
Mar 26, 20200.614 Dividend
Mar 25, 2020123.54129.03120.59124.22123.0514,428,100
Mar 24, 2020117.63122.58117.00122.53121.3710,986,900
Mar 23, 2020113.65114.90109.49111.91110.8516,443,000
Mar 20, 2020121.15122.66114.80115.19114.1012,264,900
Mar 19, 2020117.41122.80114.59120.09118.9511,083,500
Mar 18, 2020118.50122.36113.00119.21118.0815,388,000
Mar 17, 2020122.21127.37118.00126.50125.3016,645,800
Mar 16, 2020121.06127.99120.00120.46119.3214,652,900
Mar 13, 2020132.00135.93125.00135.93134.6515,351,600
Mar 12, 2020129.18133.67124.41124.59123.4120,969,500
Mar 11, 2020141.45142.20136.30138.01136.7110,760,200
Mar 10, 2020144.35145.41137.90145.37144.0011,693,300
Mar 09, 2020140.00143.63138.24138.50137.1918,537,100
Mar 06, 2020148.98151.34147.12150.59149.179,947,700
Mar 05, 2020154.81156.36152.11153.44151.995,343,100
Mar 04, 2020155.52158.75154.05158.73157.235,226,600
Mar 03, 2020157.34159.30151.08152.63151.198,623,100
Mar 02, 2020151.41156.82149.58156.67155.1912,071,600
Feb 28, 2020146.42150.59145.30150.44149.0222,283,300
Feb 27, 2020155.04157.53151.40151.46150.0314,377,800
Feb 26, 2020160.01161.81158.00158.40156.908,210,300
Feb 25, 2020165.04165.39158.77159.28157.7710,112,300
Feb 24, 2020164.50165.87163.59164.30162.758,710,900
Feb 21, 2020170.95171.03169.40169.89168.282,983,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...