VTI - Vanguard Total Stock Market Index Fund ETF Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 2019149.54149.69148.60149.35149.352,426,235
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
Jan 23, 2019135.38135.77133.60134.92134.193,934,200
Jan 22, 2019135.89135.92133.89134.78134.065,037,900
Jan 18, 2019135.89136.94135.45136.65135.924,224,900
Jan 17, 2019133.40135.40133.16134.90134.174,401,100
Jan 16, 2019133.67134.33133.61133.82133.102,963,100
Jan 15, 2019132.19133.56132.05133.44132.724,542,100
Jan 14, 2019131.79132.49131.56132.00131.292,479,400
Jan 11, 2019132.13132.86131.85132.84132.133,033,800
Jan 10, 2019131.44132.89131.00132.81132.102,685,700
Jan 09, 2019132.02132.67131.36132.16131.456,405,100
Jan 08, 2019131.45131.73130.05131.54130.833,949,400
Jan 07, 2019129.19131.04128.81130.20129.504,485,100
Jan 04, 2019126.48129.37126.32128.90128.214,776,900
Jan 03, 2019126.91126.91124.57124.77124.105,252,900
Jan 02, 2019125.75128.16125.34127.73127.045,093,200
Dec 31, 2018127.38127.73126.28127.63126.949,414,800
Dec 28, 2018127.50128.31125.73126.43125.7511,668,700
Dec 27, 2018123.76126.59121.91126.59125.9116,128,500
Dec 26, 2018120.34125.52119.35125.46124.7912,512,300
Dec 24, 2018121.90122.54119.67119.70119.0614,488,500
Dec 24, 20180.721 Dividend
Dec 21, 2018126.51127.97123.12123.49122.1113,605,000
Dec 20, 2018127.51128.38124.80126.17124.7613,119,700
Dec 19, 2018130.28132.39127.30128.24126.818,010,800
Dec 18, 2018131.26131.74129.36130.24128.788,065,500
Dec 17, 2018132.54133.16129.47130.28128.827,193,100
Dec 14, 2018134.26134.92132.76133.12131.634,503,200
Dec 13, 2018136.24136.69134.89135.46133.943,298,400
Dec 12, 2018136.72137.51135.75135.79134.273,720,100
Dec 11, 2018136.86137.01134.23135.02133.513,459,200
Dec 10, 2018134.81135.60132.45135.05133.545,046,800
Dec 07, 2018137.94138.87134.43134.90133.394,986,900
Dec 06, 2018136.15138.16134.35138.16136.616,542,900
Dec 04, 2018142.64142.82138.10138.33136.783,917,700
Dec 03, 2018143.60144.00142.03143.00141.403,655,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...