UK markets closed

Vanguard Total Stock Market ETF (VTI)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
170.62+0.35 (+0.21%)
As of 3:03PM EDT. Market open.
DateOpenHighLowClose*Adj. close**Volume
11 Aug 2020171.00171.33170.23170.62170.622,252,907
10 Aug 2020170.03170.39169.05170.27170.272,496,200
07 Aug 2020169.22169.95168.60169.80169.802,193,100
06 Aug 2020168.62169.78168.28169.66169.662,150,900
05 Aug 2020168.48168.92168.30168.84168.842,683,000
04 Aug 2020166.61167.62166.53167.62167.622,811,700
03 Aug 2020166.47167.30166.15166.96166.964,341,600
31 Jul 2020165.54165.62162.96165.52165.523,159,700
30 Jul 2020163.44164.87162.41164.68164.682,473,300
29 Jul 2020163.46165.43163.46165.05165.052,153,300
28 Jul 2020163.62164.23162.78162.89162.891,904,900
27 Jul 2020163.06164.10162.63164.09164.092,423,500
24 Jul 2020162.83163.40161.90162.69162.692,360,800
23 Jul 2020165.61166.20163.08163.96163.963,114,900
22 Jul 2020164.59165.94164.59165.77165.772,723,200
21 Jul 2020165.64165.90164.37164.91164.912,347,500
20 Jul 2020163.02164.86162.60164.44164.443,113,200
17 Jul 2020163.09163.51162.07163.19163.192,141,100
16 Jul 2020162.16162.80161.68162.57162.572,190,700
15 Jul 2020163.33163.64161.67163.30163.303,747,800
14 Jul 2020158.50161.42157.74161.30161.303,221,300
13 Jul 2020162.08163.55158.88159.21159.214,694,700
10 Jul 2020159.17161.01158.43160.95160.952,391,800
09 Jul 2020160.56160.70157.28159.24159.242,465,200
08 Jul 2020159.31160.28158.37160.23160.232,434,900
07 Jul 2020159.79160.88158.73158.93158.932,357,400
06 Jul 2020160.50161.03159.86160.56160.563,307,600
02 Jul 2020159.30160.07157.86158.07158.073,181,600
01 Jul 2020156.90158.04156.61157.44157.443,640,900
30 Jun 2020154.48157.22154.07156.53156.534,317,400
29 Jun 2020152.70154.28151.35154.25154.253,161,600
26 Jun 2020154.98155.17151.73152.02152.023,508,500
25 Jun 2020153.43155.77152.41155.64155.644,029,200
25 Jun 20200.7 Dividend
24 Jun 2020157.63157.91153.41154.48153.783,729,100
23 Jun 2020159.63159.98158.55158.79158.072,555,100
22 Jun 2020156.95158.30156.05158.17157.452,561,300
19 Jun 2020159.86159.88156.29157.08156.373,824,900
18 Jun 2020156.94158.30156.43157.97157.252,797,800
17 Jun 2020159.14159.21157.41157.84157.123,702,200
16 Jun 2020160.12160.12155.91158.61157.894,581,200
15 Jun 2020150.56156.16149.85155.62154.914,859,200
12 Jun 2020156.49156.49150.83153.97153.276,882,100
11 Jun 2020156.91157.70151.63151.87151.1812,504,600
10 Jun 2020162.81163.25161.01161.39160.664,292,900
09 Jun 2020162.65163.48161.88162.60161.863,200,400
08 Jun 2020162.90164.20162.32164.10163.365,851,300
05 Jun 2020161.40163.08161.00161.90161.174,373,400
04 Jun 2020157.71158.65156.62157.85157.135,629,200
03 Jun 2020157.20158.80157.01158.35157.639,496,400
02 Jun 2020155.20156.00154.43155.92155.214,157,200
01 Jun 2020153.62155.09153.27154.75154.053,478,900
29 May 2020152.80154.13151.41153.71153.014,777,100
28 May 2020154.41155.19152.73153.20152.514,601,500
27 May 2020153.00153.73150.02153.73153.035,077,700
26 May 2020152.84152.89151.11151.34150.654,197,500
22 May 2020148.76149.28147.97149.26148.583,003,000
21 May 2020149.60150.13148.02148.84148.173,419,200
20 May 2020149.17150.19148.91149.74149.063,894,000
19 May 2020148.36149.30147.02147.02146.353,180,900
18 May 2020147.53149.41147.25148.60147.934,558,800
15 May 2020141.77143.86141.19143.83143.183,845,600
14 May 2020139.85143.09138.37142.97142.327,561,000
13 May 2020143.90144.31140.02141.45140.815,862,100
12 May 2020148.08148.31144.20144.35143.704,864,400
11 May 2020146.22148.21146.03147.49146.824,240,900
08 May 2020146.45147.63145.88147.47146.804,251,200
07 May 2020144.70145.76144.40144.75144.093,796,300
06 May 2020144.61144.87142.70142.88142.233,927,300
05 May 2020144.08145.34143.46143.67143.023,665,900
04 May 2020140.67142.45139.91142.35141.704,741,200
01 May 2020143.12143.60139.80141.81141.174,232,500
30 Apr 2020146.78147.05145.12145.84145.184,228,800
29 Apr 2020146.81148.54146.03147.76147.094,990,900
28 Apr 2020146.17146.48143.37143.69143.043,594,500
27 Apr 2020142.65144.66141.00144.14143.494,968,200
24 Apr 2020140.50141.97139.26141.63140.994,407,500
23 Apr 2020140.22141.98139.44139.55138.926,198,300
22 Apr 2020139.26140.30138.36139.53138.906,342,900
21 Apr 2020138.10138.98135.87136.45135.836,367,500
20 Apr 2020141.00143.05140.51140.82140.185,414,000
17 Apr 2020142.71143.48141.08143.14142.496,411,200
16 Apr 2020139.27139.55137.43139.20138.575,301,200
15 Apr 2020138.74139.49137.43138.55137.925,164,100
14 Apr 2020140.59142.21139.97141.88141.245,609,300
13 Apr 2020138.75140.06135.63137.70137.087,291,600
09 Apr 2020138.92140.78137.81139.36138.739,315,700
08 Apr 2020133.73137.45132.42136.80136.186,610,400
07 Apr 2020137.02137.28132.08132.16131.5610,469,900
06 Apr 2020128.43132.80127.78132.01131.419,369,400
03 Apr 2020124.85126.04121.86123.38122.826,584,400
02 Apr 2020122.38126.13122.02125.52124.956,244,300
01 Apr 2020124.13125.62121.77122.96122.407,911,500
31 Mar 2020130.97131.61128.02128.91128.338,662,400
30 Mar 2020127.78131.17126.64130.78130.1910,416,300
27 Mar 2020127.12130.51125.51126.93126.359,731,500
26 Mar 2020124.84131.63124.66131.11130.5210,549,100
26 Mar 20200.614 Dividend
25 Mar 2020123.54129.03120.59124.22123.0514,428,100
24 Mar 2020117.63122.58117.00122.53121.3710,986,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more