Advertisement
Advertisement
U.S. markets open in 7 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Vanguard Total Stock Market Index Fund (VTI)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
214.94+3.66 (+1.73%)
At close: 04:00PM EDT
213.33 -1.61 (-0.75%)
Pre-Market: 09:23AM EDT
Advertisement
Advertisement
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Monthly
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 01, 2021195.39199.46189.76198.06196.8035,123,700
Dec 24, 20200.782 Dividend
Dec 01, 2020189.17194.95187.80194.64192.6284,840,200
Nov 01, 2020168.79188.37167.16186.70184.7680,250,000
Oct 01, 2020171.72180.64165.02166.99165.2662,846,300
Sep 25, 20200.674 Dividend
Sep 01, 2020177.69181.67162.85170.31167.8571,112,500
Aug 01, 2020166.47178.14166.15177.28174.7262,221,700
Jul 01, 2020156.90166.20156.61165.52163.1361,547,400
Jun 25, 20200.7 Dividend
Jun 01, 2020153.62164.20149.85156.53153.57103,493,900
May 01, 2020143.12155.19138.37153.71150.8187,693,300
Apr 01, 2020124.13148.54121.77145.84143.08132,785,600
Mar 26, 20200.614 Dividend
Mar 01, 2020151.41159.30109.49128.91125.85269,776,200
Feb 01, 2020164.35172.56145.30150.44146.87106,039,000
Jan 01, 2020164.68169.32162.83163.52159.6469,496,000
Dec 24, 20190.886 Dividend
Dec 01, 2019160.26164.68156.38163.62158.8758,994,500
Nov 01, 2019155.00160.74154.92160.02155.3844,788,200
Oct 01, 2019151.50154.94144.90154.18149.7154,488,600
Sep 16, 20190.7 Dividend
Sep 01, 2019147.99154.13147.37151.00145.9554,763,000
Aug 01, 2019152.29153.85143.87149.04144.0670,309,200
Jul 01, 2019151.85154.51150.51152.21147.1247,958,700
Jun 17, 20190.547 Dividend
Jun 01, 2019140.69150.94139.62150.09144.5351,269,500
May 01, 2019150.80150.87140.60140.69135.4858,560,500
Apr 01, 2019145.76150.69145.59150.39144.8251,257,400
Mar 25, 20190.772 Dividend
Mar 01, 2019144.38146.84139.92144.71138.6062,211,500
Feb 01, 2019138.70144.88137.12143.46137.4155,106,400
Jan 01, 2019125.75138.77124.57138.53132.6884,377,600
Dec 24, 20180.721 Dividend
Dec 01, 2018143.60144.00119.35127.63121.53153,337,500
Nov 01, 2018139.04144.06134.64141.35134.5965,616,800
Oct 01, 2018150.42150.77133.07138.56131.94102,555,400
Sep 28, 20180.714 Dividend
Sep 01, 2018149.89151.84148.13149.65141.8241,556,400
Aug 01, 2018145.19150.77144.08150.07142.2248,207,300
Jul 01, 2018139.56146.74139.43145.09137.5043,863,400
Jun 22, 20180.603 Dividend
Jun 01, 2018140.93144.66138.99140.43132.5243,805,700
May 01, 2018136.04141.66133.66140.04132.1535,896,100
Apr 01, 2018135.29139.85131.26136.33128.6554,901,800
Mar 22, 20180.566 Dividend
Mar 01, 2018139.07144.14133.03135.72127.5661,542,800
Feb 01, 2018143.98145.02129.84139.00130.6483,283,100
Jan 01, 2018137.75146.87137.44144.43135.7562,220,300
Dec 21, 20170.673 Dividend
Dec 01, 2017136.28138.72134.04137.25128.3747,008,100
Nov 01, 2017132.83136.92131.21136.34127.5251,557,600
Oct 01, 2017129.64132.68129.55132.33123.7745,623,500
Sep 22, 20170.553 Dividend
Sep 01, 2017127.23129.56125.69129.52120.6234,356,600
Aug 01, 2017127.18127.72123.79126.98118.2543,312,100
Jul 01, 2017124.99127.60123.56126.79118.0836,743,500
Jun 21, 20170.575 Dividend
Jun 01, 2017124.17126.35123.48124.45115.3647,247,300
May 01, 2017122.93124.27120.85123.85114.8144,574,100
Apr 01, 2017121.45123.45119.55122.61113.6644,638,400
Mar 24, 20170.542 Dividend
Mar 01, 2017122.81123.73118.89121.32111.9656,449,700
Feb 01, 2017117.86122.36117.02121.80112.4040,730,300
Jan 01, 2017116.15118.62115.49117.46108.4048,051,100
Dec 20, 20160.727 Dividend
Dec 01, 2016114.03117.79113.07115.32105.7660,923,800
Nov 01, 2016109.10114.55106.69113.78104.3569,435,500
Oct 01, 2016111.09111.44108.47108.8999.8640,599,800
Sep 13, 20160.539 Dividend
Sep 01, 2016111.77112.75108.57111.33101.6148,063,700
Aug 01, 2016111.40112.78109.95111.65101.9035,978,700
Jul 01, 2016107.16111.62105.88111.42101.6944,259,000
Jun 14, 20160.469 Dividend
Jun 01, 2016107.00108.93101.51107.1697.3761,626,300
May 01, 2016105.80107.69103.37107.3497.5351,264,200
Apr 01, 2016104.30107.64103.44105.5195.8748,652,200
Mar 15, 20160.48 Dividend
Mar 01, 201699.13105.3998.84104.8294.8065,327,600
Feb 01, 201697.7599.7691.5898.3288.9276,383,600
Jan 01, 2016102.58103.1891.7998.3388.93115,170,300
Dec 21, 20150.583 Dividend
Dec 01, 2015107.59108.27102.18104.3093.8080,603,800
Nov 01, 2015106.78108.57103.69107.1796.3846,636,300
Oct 01, 201598.96107.2897.38106.5395.8051,492,200
Sep 25, 20150.508 Dividend
Sep 01, 201599.95105.0296.3798.7288.3385,764,400
Aug 01, 2015108.99109.3493.00102.2191.4596,894,400
Jul 01, 2015108.02110.21105.91108.8497.3859,875,400
Jun 26, 20150.468 Dividend
Jun 01, 2015109.80110.90106.65107.0295.3554,243,000
May 01, 2015108.40110.68107.01109.3197.3943,874,400
Apr 01, 2015107.34110.28106.39107.9196.1456,948,600
Mar 25, 20150.508 Dividend
Mar 01, 2015109.11110.09105.98107.2595.1058,712,900
Feb 01, 2015103.49109.78102.25109.0296.6753,521,900
Jan 01, 2015106.49106.72102.42103.1091.4274,157,900
Dec 22, 20140.561 Dividend
Dec 01, 2014106.50107.71101.80106.0093.5082,042,000
Nov 01, 2014104.19107.07103.15106.6094.0339,784,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement