VTI - Vanguard Total Stock Market ETF

NYSEArca - NYSEArca Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 2020153.00153.73150.02153.73153.735,075,800
26 May 2020152.84152.89151.11151.34151.344,197,500
22 May 2020148.76149.28147.97149.26149.263,003,000
21 May 2020149.60150.13148.02148.84148.843,419,200
20 May 2020149.17150.19148.91149.74149.743,894,000
19 May 2020148.36149.30147.02147.02147.023,180,900
18 May 2020147.53149.41147.25148.60148.604,558,800
15 May 2020141.77143.86141.19143.83143.833,845,600
14 May 2020139.85143.09138.37142.97142.977,561,000
13 May 2020143.90144.31140.02141.45141.455,862,100
12 May 2020148.08148.31144.20144.35144.354,864,400
11 May 2020146.22148.21146.03147.49147.494,240,200
08 May 2020146.45147.63145.88147.47147.474,251,200
07 May 2020144.70145.76144.40144.75144.753,796,300
06 May 2020144.61144.87142.70142.88142.883,927,300
05 May 2020144.08145.34143.46143.67143.673,665,900
04 May 2020140.67142.45139.91142.35142.354,741,200
01 May 2020143.12143.60139.80141.81141.814,232,500
30 Apr 2020146.78147.05145.12145.84145.844,225,600
29 Apr 2020146.81148.54146.03147.76147.764,990,900
28 Apr 2020146.17146.48143.37143.69143.693,594,500
27 Apr 2020142.65144.66141.00144.14144.144,968,200
24 Apr 2020140.50141.97139.26141.63141.634,407,500
23 Apr 2020140.22141.98139.44139.55139.556,198,300
22 Apr 2020139.26140.30138.36139.53139.536,342,900
21 Apr 2020138.10138.98135.87136.45136.456,367,500
20 Apr 2020141.00143.05140.51140.82140.825,414,000
17 Apr 2020142.71143.48141.08143.14143.146,411,200
16 Apr 2020139.27139.55137.43139.20139.205,301,200
15 Apr 2020138.74139.49137.43138.55138.555,164,100
14 Apr 2020140.59142.21139.97141.88141.885,609,300
13 Apr 2020138.75140.06135.63137.70137.707,291,600
09 Apr 2020138.92140.78137.81139.36139.369,315,700
08 Apr 2020133.73137.45132.42136.80136.806,610,400
07 Apr 2020137.02137.28132.08132.16132.1610,469,900
06 Apr 2020128.43132.80127.78132.01132.019,369,400
03 Apr 2020124.85126.04121.86123.38123.386,584,400
02 Apr 2020122.38126.13122.02125.52125.526,244,300
01 Apr 2020124.13125.62121.77122.96122.967,911,500
31 Mar 2020130.97131.61128.02128.91128.918,662,400
30 Mar 2020127.78131.17126.64130.78130.7810,416,300
27 Mar 2020127.12130.51125.51126.93126.939,731,500
26 Mar 2020124.84131.63124.66131.11131.1110,549,100
26 Mar 20200.614 Dividend
25 Mar 2020123.54129.03120.59124.22123.6114,428,100
24 Mar 2020117.63122.58117.00122.53121.9210,986,900
23 Mar 2020113.65114.90109.49111.91111.3616,443,000
20 Mar 2020121.15122.66114.80115.19114.6212,264,900
19 Mar 2020117.41122.80114.59120.09119.5011,083,500
18 Mar 2020118.50122.36113.00119.21118.6215,388,000
17 Mar 2020122.21127.37118.00126.50125.8716,645,800
16 Mar 2020121.06127.99120.00120.46119.8614,652,900
13 Mar 2020132.00135.93125.00135.93135.2615,351,600
12 Mar 2020129.18133.67124.41124.59123.9720,969,500
11 Mar 2020141.45142.20136.30138.01137.3310,760,200
10 Mar 2020144.35145.41137.90145.37144.6511,693,300
09 Mar 2020140.00143.63138.24138.50137.8218,537,100
06 Mar 2020148.98151.34147.12150.59149.859,947,700
05 Mar 2020154.81156.36152.11153.44152.685,343,100
04 Mar 2020155.52158.75154.05158.73157.955,226,600
03 Mar 2020157.34159.30151.08152.63151.888,623,100
02 Mar 2020151.41156.82149.58156.67155.9012,071,600
28 Feb 2020146.42150.59145.30150.44149.7022,283,300
27 Feb 2020155.04157.53151.40151.46150.7114,377,800
26 Feb 2020160.01161.81158.00158.40157.628,210,300
25 Feb 2020165.04165.39158.77159.28158.4910,112,300
24 Feb 2020164.50165.87163.59164.30163.498,710,900
21 Feb 2020170.95171.03169.40169.89169.052,983,500
20 Feb 2020171.96172.43169.90171.65170.807,061,600
19 Feb 2020171.92172.56171.77172.17171.322,488,100
18 Feb 2020171.27171.54170.53171.30170.452,459,400
14 Feb 2020171.60171.77170.98171.70170.852,527,800
13 Feb 2020170.70171.93170.55171.42170.572,827,500
12 Feb 2020171.24171.55170.91171.49170.642,154,100
11 Feb 2020170.74171.25170.11170.42169.582,921,700
10 Feb 2020168.28169.95168.26169.95169.112,494,100
07 Feb 2020169.05169.40168.41168.71167.882,579,200
06 Feb 2020169.76169.83169.19169.68168.842,202,300
05 Feb 2020169.13169.35168.17169.21168.374,133,700
04 Feb 2020166.97168.02166.81167.56166.732,732,700
03 Feb 2020164.35165.83164.31164.96164.142,783,900
31 Jan 2020166.16166.21163.04163.52162.714,525,300
30 Jan 2020165.00166.61164.47166.46165.642,835,900
29 Jan 2020166.96166.99165.92166.06165.241,751,700
28 Jan 2020165.33166.67165.06166.17165.354,010,700
27 Jan 2020164.23165.32163.84164.58163.774,692,800
24 Jan 2020169.09169.09166.33167.09166.263,292,500
23 Jan 2020168.11168.77167.39168.69167.862,370,000
22 Jan 2020168.93169.32168.35168.50167.672,113,600
21 Jan 2020168.40168.85168.17168.40167.573,174,200
17 Jan 2020169.01169.01168.37168.76167.932,272,000
16 Jan 2020167.71168.37167.61168.34167.512,205,600
15 Jan 2020166.50167.40166.42166.91166.082,479,200
14 Jan 2020166.55167.12166.17166.50165.683,062,000
13 Jan 2020166.00166.63165.52166.59165.773,997,100
10 Jan 2020166.26166.30165.20165.46164.644,023,000
09 Jan 2020165.81165.98165.36165.94165.122,216,900
08 Jan 2020164.20165.55164.04164.91164.094,244,800
07 Jan 2020164.27164.46163.78164.10163.292,498,400
06 Jan 2020162.92164.52162.83164.49163.686,813,800
*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