U.S. Markets open in 6 hrs 38 mins

Vanguard Total Stock Market Index Fund ETF Shares (VTI)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
200.36-2.93 (-1.44%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 04, 2021------
Mar 03, 2021203.22203.54200.18200.36200.364,328,500
Mar 02, 2021205.50205.55203.17203.29203.294,859,000
Mar 01, 2021203.15205.85203.07205.22205.224,691,800
Feb 26, 2021201.99202.69198.55200.08200.086,324,600
Feb 25, 2021205.74206.38200.00200.88200.887,581,100
Feb 24, 2021203.60206.48202.78206.27206.273,722,800
Feb 23, 2021202.55204.68199.36203.98203.985,707,900
Feb 22, 2021204.72205.53203.91204.01204.014,400,300
Feb 19, 2021206.43207.03205.65205.97205.974,921,800
Feb 18, 2021205.23206.09204.01205.50205.503,658,900
Feb 17, 2021206.02206.90205.04206.69206.694,484,000
Feb 16, 2021208.31208.39206.52207.12207.124,955,700
Feb 12, 2021205.89207.51205.80207.49207.492,416,700
Feb 11, 2021206.70206.94204.82206.42206.422,630,000
Feb 10, 2021207.07207.22204.45205.93205.933,682,400
Feb 09, 2021205.60206.45205.25206.02206.023,384,800
Feb 08, 2021205.19205.98204.78205.94205.943,676,700
Feb 05, 2021204.12204.29203.16204.11204.113,127,200
Feb 04, 2021201.16202.97201.03202.97202.972,746,400
Feb 03, 2021200.82201.26199.59200.43200.432,905,600
Feb 02, 2021199.20200.96199.05200.13200.133,278,700
Feb 01, 2021195.88197.73194.53197.30197.303,900,700
Jan 29, 2021196.74197.25192.82193.99193.998,315,700
Jan 28, 2021196.84199.68196.74197.45197.455,310,100
Jan 27, 2021199.05199.08194.65195.91195.916,727,700
Jan 26, 2021201.89202.34200.68200.73200.734,046,900
Jan 25, 2021201.27201.95198.35201.46201.465,323,200
Jan 22, 2021200.26201.31199.96200.89200.893,045,900
Jan 21, 2021201.85202.00200.78201.22201.222,966,800
Jan 20, 2021200.08201.76199.97201.37201.375,224,900
Jan 19, 2021198.66199.04197.83198.86198.864,153,700
Jan 15, 2021197.96198.25195.98197.06197.063,444,800
Jan 14, 2021199.55200.03198.52198.79198.794,289,000
Jan 13, 2021198.73199.58198.05198.98198.983,465,800
Jan 12, 2021198.37198.99197.34198.76198.763,874,100
Jan 11, 2021197.42199.06197.22198.06198.063,860,700
Jan 08, 2021199.14199.46196.98199.25199.257,538,700
Jan 07, 2021196.42198.62196.40198.29198.294,830,900
Jan 06, 2021192.50196.89192.46195.16195.166,175,700
Jan 05, 2021191.49193.95191.42193.42193.423,894,000
Jan 04, 2021195.39195.43189.76191.87191.878,825,800
Dec 31, 2020193.75194.87193.25194.64194.643,745,700
Dec 30, 2020193.90194.38193.61193.75193.754,314,000
Dec 29, 2020194.86194.95192.82193.23193.234,606,200
Dec 28, 2020194.59194.60193.80194.04194.043,780,500
Dec 24, 2020192.88193.00192.24192.82192.821,744,000
Dec 24, 20200.782 Dividend
Dec 23, 2020193.65194.22193.16193.28192.503,451,400
Dec 22, 2020193.31193.48192.21192.95192.174,336,000
Dec 21, 2020191.60193.35189.82192.91192.135,011,900
Dec 18, 2020194.38194.47192.21193.47192.694,542,100
Dec 17, 2020193.42194.02193.21194.02193.244,132,800
Dec 16, 2020192.47192.99191.89192.51191.732,983,900
Dec 15, 2020191.19192.27190.38192.24191.463,229,200
Dec 14, 2020191.69192.19189.58189.64188.873,530,500
Dec 11, 2020189.56190.37188.60190.18189.413,463,000
Dec 10, 2020189.33190.91188.71190.52189.753,223,500
Dec 09, 2020192.54192.64189.51190.24189.474,470,500
Dec 08, 2020190.64192.39190.60192.13191.353,449,000
Dec 07, 2020191.30191.50190.62191.30190.534,319,700
Dec 04, 2020190.00191.51189.99191.51190.744,401,400
Dec 03, 2020189.32190.30189.02189.61188.844,408,600
Dec 02, 2020188.44189.29187.80189.23188.463,831,400
Dec 01, 2020189.17189.80188.65189.07188.313,868,700
Nov 30, 2020188.06188.13185.54186.70185.943,721,800
Nov 27, 2020188.13188.37187.68188.18187.421,742,500
Nov 25, 2020187.45187.68186.57187.52186.763,459,400
Nov 24, 2020186.29187.82185.60187.59186.835,378,100
Nov 23, 2020184.29185.20183.37184.73183.984,390,900
Nov 20, 2020184.17184.17183.16183.23182.492,785,700
Nov 19, 2020183.00184.35182.21184.20183.453,038,500
Nov 18, 2020185.45185.75183.17183.18182.443,281,900
Nov 17, 2020184.76185.69183.61185.14184.395,733,100
Nov 16, 2020185.54185.61184.09185.56184.816,214,800
Nov 13, 2020181.88183.64181.58183.32182.584,769,900
Nov 12, 2020181.95182.40179.70180.76180.033,325,700
Nov 11, 2020182.43182.90181.59182.56181.822,878,800
Nov 10, 2020181.01181.69179.09181.09180.365,609,200
Nov 09, 2020187.52187.52181.12181.39180.665,549,800
Nov 06, 2020179.18179.80178.08179.26178.533,222,100
Nov 05, 2020178.67180.08178.41179.35178.623,678,100
Nov 04, 2020174.16177.85173.69175.72175.013,632,100
Nov 03, 2020170.70172.96170.34171.97171.274,096,000
Nov 02, 2020168.79169.81167.16168.73168.053,741,600
Oct 30, 2020167.89168.75165.02166.99166.313,990,400
Oct 29, 2020167.50170.47166.50168.78168.103,101,000
Oct 28, 2020169.90170.23167.01167.20166.524,617,500
Oct 27, 2020173.83174.02172.82172.93172.232,525,200
Oct 26, 2020175.04175.49171.60173.63172.933,873,600
Oct 23, 2020176.81176.95175.46176.84176.122,412,700
Oct 22, 2020175.33176.56174.12176.26175.553,762,200
Oct 21, 2020175.66176.72175.02175.02174.313,237,200
Oct 20, 2020175.90177.36175.24175.62174.912,622,900
Oct 19, 2020178.31179.25174.62175.01174.302,713,800
Oct 16, 2020178.48179.31177.55177.55176.831,910,200
Oct 15, 2020175.61178.07175.16177.87177.152,865,300
Oct 14, 2020179.20179.92177.49177.81177.092,155,600
Oct 13, 2020179.67179.82178.43179.00178.282,448,900
Oct 12, 2020178.65180.64178.41179.95179.222,895,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...