VTI - Vanguard Total Stock Market Index Fund ETF Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 2020164.23165.32163.84164.58164.584,692,844
Jan 24, 2020169.09169.09166.33167.09167.093,292,500
Jan 23, 2020168.11168.77167.39168.69168.692,370,000
Jan 22, 2020168.93169.32168.35168.50168.502,113,600
Jan 21, 2020168.40168.85168.17168.40168.403,174,200
Jan 17, 2020169.01169.01168.37168.76168.762,272,000
Jan 16, 2020167.71168.37167.61168.34168.342,205,600
Jan 15, 2020166.50167.40166.42166.91166.912,479,200
Jan 14, 2020166.55167.12166.17166.50166.503,062,000
Jan 13, 2020166.00166.63165.52166.59166.593,997,100
Jan 10, 2020166.26166.30165.20165.46165.464,023,000
Jan 09, 2020165.81165.98165.36165.94165.942,216,900
Jan 08, 2020164.20165.55164.04164.91164.914,244,800
Jan 07, 2020164.27164.46163.78164.10164.102,498,400
Jan 06, 2020162.92164.52162.83164.49164.496,813,800
Jan 03, 2020163.29164.47163.01163.93163.933,625,400
Jan 02, 2020164.68164.98163.78164.98164.983,291,100
Dec 31, 2019163.00163.76162.72163.62163.623,262,400
Dec 30, 2019164.30164.38162.91163.19163.194,503,500
Dec 27, 2019164.61164.68163.80164.08164.082,356,700
Dec 26, 2019163.70164.23163.63164.23164.232,515,000
Dec 24, 2019163.68163.72163.25163.44163.441,624,900
Dec 24, 20190.886 Dividend
Dec 23, 2019164.56164.59164.20164.29163.403,822,900
Dec 20, 2019164.00164.34163.86164.19163.303,142,900
Dec 19, 2019162.74163.35162.70163.35162.473,018,600
Dec 18, 2019162.83162.92162.26162.64161.762,139,800
Dec 17, 2019162.77162.86162.44162.57161.694,421,500
Dec 16, 2019162.36162.88162.22162.51161.632,466,000
Dec 13, 2019161.25162.09160.67161.33160.463,023,500
Dec 12, 2019160.02161.78159.84161.33160.463,012,200
Dec 11, 2019159.89160.14159.57160.02159.161,781,300
Dec 10, 2019159.77160.10159.29159.64158.782,150,800
Dec 09, 2019160.09160.43159.75159.78158.921,934,300
Dec 06, 2019159.98160.54159.89160.29159.432,021,000
Dec 05, 2019159.00159.00158.18158.88158.021,858,100
Dec 04, 2019158.29158.96158.10158.65157.792,132,100
Dec 03, 2019157.09157.71156.38157.63156.784,040,300
Dec 02, 2019160.26160.36158.45158.57157.713,766,700
Nov 29, 2019160.46160.55159.92160.02159.161,171,000
Nov 27, 2019160.38160.74160.02160.74159.872,343,200
Nov 26, 2019159.67160.06159.48159.98159.121,884,900
Nov 25, 2019158.76159.64158.60159.64158.782,525,300
Nov 22, 2019158.31158.34157.61158.14157.291,886,000
Nov 21, 2019158.27158.34157.44157.79156.942,220,300
Nov 20, 2019158.32158.72157.25158.19157.343,336,200
Nov 19, 2019159.05159.15158.26158.69157.832,225,200
Nov 18, 2019158.42158.74158.12158.64157.783,128,400
Nov 15, 2019158.15158.55157.79158.55157.692,615,300
Nov 14, 2019156.99157.44156.72157.35156.502,096,200
Nov 13, 2019156.57157.39156.39157.19156.342,189,400
Nov 12, 2019157.03157.69156.74157.12156.271,730,700
Nov 11, 2019156.40156.93156.25156.85156.001,738,900
Nov 08, 2019156.56157.16156.08157.16156.312,132,400
Nov 07, 2019157.00157.34156.41156.72155.872,407,300
Nov 06, 2019156.24156.30155.63156.19155.352,288,400
Nov 05, 2019156.60156.78156.07156.26155.422,377,100
Nov 04, 2019156.70156.77156.18156.40155.562,150,600
Nov 01, 2019155.00155.83154.92155.83154.992,341,400
Oct 31, 2019154.68154.68153.42154.18153.352,224,400
Oct 30, 2019154.40154.94153.64154.72153.892,246,000
Oct 29, 2019154.23154.80154.11154.35153.521,561,500
Oct 28, 2019154.12154.66154.00154.38153.552,725,500
Oct 25, 2019152.49153.76152.42153.45152.622,461,600
Oct 24, 2019153.01153.08152.28152.84152.021,582,200
Oct 23, 2019151.97152.49151.77152.42151.601,804,000
Oct 22, 2019152.93153.01152.04152.11151.291,711,800
Oct 21, 2019152.35152.69152.06152.57151.751,710,100
Oct 18, 2019151.94152.20150.90151.58150.761,720,000
Oct 17, 2019152.33152.64151.84152.19151.371,640,400
Oct 16, 2019151.64152.05151.37151.69150.871,578,400
Oct 15, 2019151.03152.33150.92151.97151.152,153,200
Oct 14, 2019150.52150.75150.25150.49149.681,213,500
Oct 11, 2019150.51151.90150.47150.63149.823,377,100
Oct 10, 2019148.00149.50147.99149.03148.233,508,900
Oct 09, 2019147.85148.59147.52148.08147.283,294,600
Oct 08, 2019148.04148.36146.71146.73145.942,213,900
Oct 07, 2019149.38150.19148.89149.14148.342,237,400
Oct 04, 2019148.36149.81148.04149.73148.922,509,200
Oct 03, 2019146.48147.80144.90147.80147.004,380,400
Oct 02, 2019148.18148.24145.82146.61145.823,811,500
Oct 01, 2019151.50151.88148.92149.03148.232,823,000
Sep 30, 2019150.65151.37150.55151.00150.191,702,000
Sep 27, 2019151.64151.71149.44150.30149.491,940,200
Sep 26, 2019151.66151.66150.47151.20150.381,723,000
Sep 25, 2019150.73151.91149.92151.66150.846,144,100
Sep 24, 2019152.60152.81150.20150.71149.904,234,600
Sep 23, 2019151.71152.46151.57152.12151.302,051,800
Sep 20, 2019153.00153.23151.60152.04151.222,106,100
Sep 19, 2019153.13153.61152.55152.71151.892,061,400
Sep 18, 2019152.65152.84151.35152.81151.991,716,700
Sep 17, 2019152.35152.87152.00152.83152.012,104,500
Sep 16, 2019152.22152.69152.04152.46151.641,690,800
Sep 16, 20190.7 Dividend
Sep 13, 2019153.87154.08153.28153.47151.953,002,500
Sep 12, 2019153.63154.13153.05153.62152.093,486,800
Sep 11, 2019152.09153.17151.70153.16151.643,848,100
Sep 10, 2019151.36151.92150.63151.92150.413,435,200
Sep 09, 2019152.22152.27151.15151.77150.262,575,200
Sep 06, 2019151.81152.06151.40151.68150.171,568,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...