Skip to main content

Total Stock Market ETF Vanguard (NY: VTI )

261.87 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 262.47 262.47 260.49 261.87 3,077,968 +0.00(+0.00%)
May 24, 2024 261.04 262.21 260.45 261.87 3,123,694 +1.88(+0.72%)
May 23, 2024 263.86 263.92 259.43 259.99 6,602,714 -2.23(-0.85%)
May 22, 2024 262.86 263.06 261.13 262.22 2,356,379 -0.89(-0.34%)
May 21, 2024 262.20 263.16 262.13 263.11 2,244,404 +0.54(+0.21%)
May 20, 2024 262.43 263.36 262.21 262.57 2,258,200 +0.27(+0.10%)
May 17, 2024 262.15 262.30 261.24 262.30 2,208,753 +0.37(+0.14%)
May 16, 2024 262.68 263.28 261.86 261.93 2,444,406 -0.71(-0.27%)
May 15, 2024 260.85 262.73 260.44 262.64 2,507,769 +3.19(+1.23%)
May 14, 2024 258.23 259.67 258.08 259.45 2,464,141 +1.26(+0.49%)
May 13, 2024 259.08 259.08 257.56 258.19 1,948,247 +0.14(+0.05%)
May 10, 2024 258.67 259.03 257.45 258.05 1,922,467 +0.24(+0.09%)
May 09, 2024 256.30 257.88 256.00 257.81 2,417,508 +1.51(+0.59%)
May 08, 2024 255.48 256.55 255.33 256.30 2,409,066 -0.18(-0.07%)
May 07, 2024 256.59 257.17 256.14 256.48 1,829,699 +0.23(+0.09%)
May 06, 2024 254.80 256.25 254.62 256.25 2,810,936 +2.72(+1.07%)
May 03, 2024 253.60 254.40 252.20 253.53 2,350,990 +2.97(+1.19%)
May 02, 2024 250.13 250.92 247.61 250.56 2,580,170 +2.57(+1.04%)
May 01, 2024 248.46 251.97 247.59 247.99 3,364,649 -0.62(-0.25%)
Apr 30, 2024 251.94 252.33 248.56 248.61 2,502,071 -4.16(-1.65%)
Apr 29, 2024 252.75 253.12 251.35 252.77 2,083,255 +0.99(+0.39%)
Apr 26, 2024 250.86 252.54 250.44 251.78 3,238,128 +2.32(+0.93%)
Apr 25, 2024 247.31 249.88 246.43 249.46 2,473,033 -1.19(-0.47%)
Apr 24, 2024 251.21 251.51 249.30 250.65 2,284,939 +0.06(+0.02%)
Apr 23, 2024 248.57 250.95 248.27 250.59 2,398,520 +2.95(+1.19%)
Apr 22, 2024 246.59 248.88 245.38 247.64 3,110,964 +2.41(+0.98%)
Apr 19, 2024 247.07 247.69 244.57 245.23 3,469,011 -1.94(-0.78%)
Apr 18, 2024 248.32 249.53 246.65 247.17 2,991,124 -0.51(-0.21%)
Apr 17, 2024 250.44 250.93 246.98 247.68 2,860,783 -1.46(-0.59%)
Apr 16, 2024 249.89 250.65 248.47 249.14 3,465,671 -0.75(-0.30%)
Apr 15, 2024 255.00 255.21 249.26 249.89 4,803,101 -3.11(-1.23%)
Apr 12, 2024 255.27 255.64 252.16 253.00 3,574,402 -3.70(-1.44%)
Apr 11, 2024 255.75 257.43 253.88 256.70 3,434,156 +1.73(+0.68%)
Apr 10, 2024 254.72 256.04 253.92 254.97 3,347,424 -2.88(-1.12%)
Apr 09, 2024 258.35 258.50 255.40 257.85 2,942,927 +0.37(+0.14%)
Apr 08, 2024 257.80 258.14 257.10 257.48 3,038,554 +0.30(+0.12%)
Apr 05, 2024 255.11 258.20 255.00 257.18 4,178,480 +2.57(+1.01%)
Apr 04, 2024 259.65 259.99 254.44 254.61 3,120,372 -3.09(-1.20%)
Apr 03, 2024 256.73 258.44 256.66 257.70 3,239,307 +0.40(+0.16%)
Apr 02, 2024 257.50 257.50 256.19 257.30 3,211,099 -2.40(-0.92%)
Apr 01, 2024 260.32 260.38 258.68 259.70 3,291,691 -0.20(-0.08%)
Mar 28, 2024 259.80 260.58 259.76 259.90 2,669,114 +0.17(+0.07%)
Mar 27, 2024 259.13 259.85 258.01 259.73 4,029,869 +2.27(+0.88%)
Mar 26, 2024 258.80 258.83 257.28 257.46 2,591,627 -0.46(-0.18%)
Mar 25, 2024 258.10 258.49 257.79 257.92 2,714,147 -0.58(-0.22%)
Mar 22, 2024 259.19 259.45 258.34 258.50 2,465,313 -1.64(-0.63%)
Mar 21, 2024 260.65 261.07 260.04 260.14 3,722,820 +1.07(+0.41%)
Mar 20, 2024 256.46 259.20 256.19 259.07 2,480,068 +2.60(+1.01%)
Mar 19, 2024 254.43 256.55 254.17 256.47 2,900,525 +1.47(+0.58%)
Mar 18, 2024 255.58 256.21 254.81 255.00 3,454,901 +1.29(+0.51%)
Mar 15, 2024 253.60 254.65 252.70 253.71 3,216,807 -1.51(-0.59%)
Mar 14, 2024 256.69 256.87 253.72 255.22 3,536,360 -0.99(-0.39%)
Mar 13, 2024 256.57 256.87 255.47 256.21 2,667,117 -0.32(-0.12%)
Mar 12, 2024 254.99 256.74 253.65 256.53 4,380,036 +2.51(+0.99%)
Mar 11, 2024 253.89 254.35 252.71 254.02 3,038,406 -0.41(-0.16%)
Mar 08, 2024 256.42 257.71 254.04 254.43 3,673,927 -1.48(-0.58%)
Mar 07, 2024 255.00 256.37 254.65 255.91 2,939,762 +2.47(+0.97%)
Mar 06, 2024 253.87 254.51 252.68 253.44 2,499,869 +1.49(+0.59%)
Mar 05, 2024 253.68 253.86 250.91 251.95 3,131,954 -2.70(-1.06%)
Mar 04, 2024 254.78 255.58 254.53 254.65 4,964,819 -0.25(-0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.