VTI - Vanguard Total Stock Market Index Fund ETF Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 2019147.80147.99147.27147.63147.631,401,000
Jun 13, 2019147.79148.09147.43147.95147.951,726,600
Jun 12, 2019147.35147.64146.93147.27147.271,729,900
Jun 11, 2019148.62148.83147.08147.47147.471,724,500
Jun 10, 2019147.73148.57147.54147.61147.612,259,800
Jun 07, 2019146.06147.45145.98146.79146.791,667,900
Jun 06, 2019144.82145.85144.35145.47145.472,795,600
Jun 05, 2019144.39144.82143.27144.66144.665,059,700
Jun 04, 2019141.73143.61141.47143.56143.562,767,600
Jun 03, 2019140.69141.38139.62140.41140.414,765,100
May 31, 2019141.11141.59140.60140.69140.692,836,300
May 30, 2019142.69143.17141.95142.61142.612,621,700
May 29, 2019142.62142.80141.44142.33142.332,955,100
May 28, 2019144.82145.28143.25143.31143.313,866,100
May 24, 2019144.96145.23144.16144.58144.581,381,900
May 23, 2019144.83144.85143.38144.23144.232,701,100
May 22, 2019146.06146.57145.77146.09146.091,539,800
May 21, 2019146.11146.81146.04146.62146.621,438,800
May 20, 2019145.26145.92144.78145.20145.201,669,200
May 17, 2019146.06147.64146.01146.24146.241,923,900
May 16, 2019146.33148.03146.29147.28147.282,319,500
May 15, 2019144.23146.27144.05145.96145.962,072,300
May 14, 2019144.28145.91144.14145.10145.103,090,200
May 13, 2019144.70145.15143.25143.80143.804,241,900
May 10, 2019146.33147.96144.65147.53147.533,175,300
May 09, 2019146.06147.18145.06146.85146.852,768,000
May 08, 2019147.35148.24147.01147.32147.322,492,100
May 07, 2019148.84149.09146.43147.56147.564,385,800
May 06, 2019148.19150.34148.02150.15150.152,635,300
May 03, 2019149.80150.70149.70150.63150.632,147,100
May 02, 2019149.15149.74148.06149.02149.022,537,800
May 01, 2019150.80150.87149.24149.27149.273,761,300
Apr 30, 2019150.28150.60149.30150.39150.392,224,500
Apr 29, 2019150.22150.69150.13150.38150.382,461,500
Apr 26, 2019149.41150.16148.99150.16150.162,184,500
Apr 25, 2019149.54149.69148.60149.35149.352,428,600
Apr 24, 2019149.78150.05149.47149.60149.601,924,600
Apr 23, 2019148.55149.92148.45149.80149.802,344,200
Apr 22, 2019147.95148.41147.77148.31148.312,148,600
Apr 18, 2019148.40148.40147.51148.27148.272,457,000
Apr 17, 2019149.20149.22147.77148.05148.052,983,900
Apr 16, 2019149.00149.06148.24148.60148.602,953,300
Apr 15, 2019148.75148.80148.06148.56148.562,083,000
Apr 12, 2019148.55148.80148.13148.68148.682,612,000
Apr 11, 2019147.94147.96147.34147.69147.691,794,600
Apr 10, 2019147.24147.72147.07147.70147.702,019,000
Apr 09, 2019147.32147.48146.71147.02147.022,150,700
Apr 08, 2019147.54147.93147.11147.91147.912,130,500
Apr 05, 2019147.39147.83147.26147.78147.781,744,500
Apr 04, 2019146.84147.15146.35147.04147.042,248,400
Apr 03, 2019147.08147.34146.32146.73146.732,404,400
Apr 02, 2019146.42146.50145.87146.38146.384,292,800
Apr 01, 2019145.76146.48145.59146.39146.393,666,800
Mar 29, 2019144.61144.79144.03144.71144.713,614,700
Mar 28, 2019143.46143.98142.83143.76143.762,654,500
Mar 27, 2019143.84144.15142.15143.13143.133,402,700
Mar 26, 2019143.70144.38143.01143.79143.792,861,000
Mar 25, 2019142.58143.31141.90142.69142.693,676,500
Mar 25, 20190.772 Dividend
Mar 22, 2019145.84146.07143.50143.56142.795,151,000
Mar 21, 2019144.48146.84144.36146.62145.832,949,700
Mar 20, 2019145.32145.99144.25144.92144.142,900,900
Mar 19, 2019146.12146.47144.99145.52144.746,104,600
Mar 18, 2019145.10145.76144.95145.55144.772,489,700
Mar 15, 2019144.62145.48144.55145.01144.232,324,300
Mar 14, 2019144.46144.64144.05144.34143.561,494,000
Mar 13, 2019143.96144.95143.94144.46143.682,013,500
Mar 12, 2019143.33143.84143.23143.54142.771,966,100
Mar 11, 2019141.39143.11141.36143.06142.291,910,400
Mar 08, 2019140.13141.03139.92140.99140.232,328,000
Mar 07, 2019142.16142.25140.76141.28140.522,850,800
Mar 06, 2019143.52143.55142.23142.39141.622,139,600
Mar 05, 2019143.81143.90143.18143.48142.712,838,000
Mar 04, 2019145.00145.03142.42143.75142.983,555,400
Mar 01, 2019144.38144.60143.50144.42143.642,985,100
Feb 28, 2019143.65143.90143.32143.46142.692,275,100
Feb 27, 2019143.39143.97142.88143.76142.992,046,800
Feb 26, 2019143.75144.23143.59143.71142.942,155,200
Feb 25, 2019144.56144.88143.90143.98143.213,920,000
Feb 22, 2019143.20143.84143.03143.77143.001,838,400
Feb 21, 2019143.06143.14142.25142.83142.063,684,900
Feb 20, 2019143.05143.53142.74143.32142.552,357,400
Feb 19, 2019142.41143.39142.34143.02142.252,469,900
Feb 15, 2019142.16142.77141.91142.74141.972,537,600
Feb 14, 2019140.86141.81140.39141.19140.432,731,400
Feb 13, 2019141.45141.88141.14141.44140.682,369,300
Feb 12, 2019140.12141.18140.06141.00140.243,312,300
Feb 11, 2019139.40139.55138.89139.26138.512,337,000
Feb 08, 2019138.14138.99137.66138.97138.222,105,800
Feb 07, 2019139.18139.49137.12138.83138.085,097,500
Feb 06, 2019140.15140.40139.65140.16139.412,945,200
Feb 05, 2019139.95140.45139.66140.30139.552,759,100
Feb 04, 2019138.76139.75138.36139.72138.974,938,100
Feb 01, 2019138.70139.20138.25138.73137.983,225,400
Jan 31, 2019137.27138.77137.24138.53137.793,932,900
Jan 30, 2019136.15137.81135.62137.32136.583,060,700
Jan 29, 2019135.62135.87134.84135.28134.552,975,100
Jan 28, 2019135.24135.52134.48135.47134.744,371,600
Jan 25, 2019136.23136.82136.03136.47135.742,987,300
Jan 24, 2019134.93135.47134.46135.20134.473,785,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...