VTI - Vanguard Total Stock Market Index Fund ETF Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 2019149.09149.48148.63149.09149.092,674,912
Aug 16, 2019146.08147.60146.00147.34147.343,659,300
Aug 15, 2019145.31145.66144.05145.14145.143,591,900
Aug 14, 2019146.95147.20144.78144.87144.873,938,800
Aug 13, 2019146.89150.08146.53149.18149.182,721,400
Aug 12, 2019148.12148.26146.55147.08147.082,610,200
Aug 09, 2019149.56149.79148.02148.92148.922,349,700
Aug 08, 2019147.98150.02147.70149.99149.994,143,200
Aug 07, 2019145.30147.53144.18147.19147.193,195,500
Aug 06, 2019146.19147.08145.21147.03147.033,408,400
Aug 05, 2019147.18147.25143.87145.14145.145,701,800
Aug 02, 2019150.30150.41148.58149.58149.587,062,200
Aug 01, 2019152.29153.85150.26150.80150.803,901,500
Jul 31, 2019153.91154.11151.07152.21152.212,512,000
Jul 30, 2019153.19154.00152.96153.89153.891,970,300
Jul 29, 2019154.35154.38153.63154.04154.041,587,600
Jul 26, 2019153.65154.51153.61154.41154.411,721,600
Jul 25, 2019153.94153.95152.89153.30153.302,046,000
Jul 24, 2019152.76154.15152.76154.12154.122,168,900
Jul 23, 2019152.78153.20152.30153.18153.181,643,800
Jul 22, 2019152.06152.40151.76152.16152.161,510,000
Jul 19, 2019153.21153.28151.74151.80151.801,487,900
Jul 18, 2019151.87152.84151.59152.67152.671,468,600
Jul 17, 2019153.10153.17152.11152.11152.112,575,500
Jul 16, 2019153.50153.67152.95153.12153.121,778,500
Jul 15, 2019153.83153.83153.27153.51153.512,155,000
Jul 12, 2019153.10153.64152.99153.61153.611,656,000
Jul 11, 2019152.94153.03152.24152.83152.832,641,000
Jul 10, 2019152.59153.13152.12152.62152.621,852,500
Jul 09, 2019151.02152.09151.02152.00152.003,178,000
Jul 08, 2019151.87152.03151.37151.73151.732,611,300
Jul 05, 2019152.01152.62151.26152.55152.552,446,300
Jul 03, 2019151.87152.66151.75152.64152.642,286,800
Jul 02, 2019151.12151.50150.66151.50151.502,705,400
Jul 01, 2019151.85151.92150.51151.15151.153,960,800
Jun 28, 2019149.51150.17149.31150.09150.092,589,600
Jun 27, 2019148.66149.20148.56149.05149.052,392,200
Jun 26, 2019148.86149.19148.13148.16148.161,903,700
Jun 25, 2019149.87149.90148.30148.44148.442,309,500
Jun 24, 2019150.33150.47149.71149.86149.861,977,300
Jun 21, 2019150.40150.94150.04150.70150.702,414,300
Jun 20, 2019150.73150.85149.45150.68150.682,968,100
Jun 19, 2019148.91149.49148.39149.31149.314,049,900
Jun 18, 2019148.20149.47148.07148.80148.802,261,100
Jun 17, 2019147.28147.67147.14147.19147.192,506,100
Jun 17, 20190.547 Dividend
Jun 14, 2019147.80147.99147.27147.63147.081,401,000
Jun 13, 2019147.79148.09147.43147.95147.401,726,600
Jun 12, 2019147.35147.64146.93147.27146.721,729,900
Jun 11, 2019148.62148.83147.08147.47146.921,724,500
Jun 10, 2019147.73148.57147.54147.61147.062,259,800
Jun 07, 2019146.06147.45145.98146.79146.251,667,900
Jun 06, 2019144.82145.85144.35145.47144.932,795,600
Jun 05, 2019144.39144.82143.27144.66144.125,059,700
Jun 04, 2019141.73143.61141.47143.56143.032,767,600
Jun 03, 2019140.69141.38139.62140.41139.894,765,100
May 31, 2019141.11141.59140.60140.69140.172,836,300
May 30, 2019142.69143.17141.95142.61142.082,621,700
May 29, 2019142.62142.80141.44142.33141.802,955,100
May 28, 2019144.82145.28143.25143.31142.783,866,100
May 24, 2019144.96145.23144.16144.58144.041,381,900
May 23, 2019144.83144.85143.38144.23143.702,701,100
May 22, 2019146.06146.57145.77146.09145.551,539,800
May 21, 2019146.11146.81146.04146.62146.081,438,800
May 20, 2019145.26145.92144.78145.20144.661,669,200
May 17, 2019146.06147.64146.01146.24145.701,923,900
May 16, 2019146.33148.03146.29147.28146.732,319,500
May 15, 2019144.23146.27144.05145.96145.422,072,300
May 14, 2019144.28145.91144.14145.10144.563,090,200
May 13, 2019144.70145.15143.25143.80143.274,241,900
May 10, 2019146.33147.96144.65147.53146.983,175,300
May 09, 2019146.06147.18145.06146.85146.312,768,000
May 08, 2019147.35148.24147.01147.32146.772,492,100
May 07, 2019148.84149.09146.43147.56147.014,385,800
May 06, 2019148.19150.34148.02150.15149.592,635,300
May 03, 2019149.80150.70149.70150.63150.072,147,100
May 02, 2019149.15149.74148.06149.02148.472,537,800
May 01, 2019150.80150.87149.24149.27148.723,761,300
Apr 30, 2019150.28150.60149.30150.39149.832,224,500
Apr 29, 2019150.22150.69150.13150.38149.822,461,500
Apr 26, 2019149.41150.16148.99150.16149.602,184,500
Apr 25, 2019149.54149.69148.60149.35148.802,428,600
Apr 24, 2019149.78150.05149.47149.60149.051,924,600
Apr 23, 2019148.55149.92148.45149.80149.242,344,200
Apr 22, 2019147.95148.41147.77148.31147.762,148,600
Apr 18, 2019148.40148.40147.51148.27147.722,457,000
Apr 17, 2019149.20149.22147.77148.05147.502,983,900
Apr 16, 2019149.00149.06148.24148.60148.052,953,300
Apr 15, 2019148.75148.80148.06148.56148.012,083,000
Apr 12, 2019148.55148.80148.13148.68148.132,612,000
Apr 11, 2019147.94147.96147.34147.69147.141,794,600
Apr 10, 2019147.24147.72147.07147.70147.152,019,000
Apr 09, 2019147.32147.48146.71147.02146.482,150,700
Apr 08, 2019147.54147.93147.11147.91147.362,130,500
Apr 05, 2019147.39147.83147.26147.78147.231,744,500
Apr 04, 2019146.84147.15146.35147.04146.502,248,400
Apr 03, 2019147.08147.34146.32146.73146.192,404,400
Apr 02, 2019146.42146.50145.87146.38145.844,292,800
Apr 01, 2019145.76146.48145.59146.39145.853,666,800
Mar 29, 2019144.61144.79144.03144.71144.173,614,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...