Skip to main content

Total Stock Market ETF Vanguard (NY: VTI )

301.31 -1.14 (-0.38%)
Streaming Delayed Price Updated: 11:45 AM EST, Dec 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 302.31 302.94 302.01 302.45 2,332,863 +0.84(+0.28%)
Dec 05, 2024 302.60 302.75 301.52 301.61 2,181,712 -0.84(-0.28%)
Dec 04, 2024 301.48 302.60 301.17 302.45 3,202,167 +2.02(+0.67%)
Dec 03, 2024 300.38 300.57 299.64 300.43 2,097,025 +0.00(+0.00%)
Dec 02, 2024 300.30 300.75 299.80 300.43 3,439,039 +0.57(+0.19%)
Nov 29, 2024 298.94 300.38 298.71 299.86 1,811,920 +1.66(+0.56%)
Nov 27, 2024 299.13 299.47 297.40 298.20 2,730,549 -0.85(-0.28%)
Nov 26, 2024 298.43 299.38 297.87 299.05 3,222,603 +1.09(+0.37%)
Nov 25, 2024 298.67 299.47 296.90 297.96 3,378,598 +1.45(+0.49%)
Nov 22, 2024 295.13 296.81 295.13 296.51 2,639,824 +1.46(+0.49%)
Nov 21, 2024 294.53 295.77 291.95 295.05 2,559,068 +2.05(+0.70%)
Nov 20, 2024 292.92 293.16 290.13 293.00 2,667,451 +0.17(+0.06%)
Nov 19, 2024 289.90 293.09 289.45 292.83 2,340,144 +1.34(+0.46%)
Nov 18, 2024 290.64 292.24 290.13 291.49 2,990,458 +1.18(+0.41%)
Nov 15, 2024 292.51 292.61 289.35 290.31 4,025,806 -3.73(-1.27%)
Nov 14, 2024 296.50 296.61 293.72 294.04 3,276,875 -2.19(-0.74%)
Nov 13, 2024 296.80 297.55 295.62 296.23 2,823,063 -0.14(-0.05%)
Nov 12, 2024 297.42 297.78 295.09 296.37 3,472,749 -1.17(-0.39%)
Nov 11, 2024 297.93 298.12 296.76 297.54 3,198,274 +0.83(+0.28%)
Nov 08, 2024 295.61 297.37 295.51 296.71 4,142,508 +1.38(+0.47%)
Nov 07, 2024 294.02 295.90 294.01 295.33 4,104,052 +2.05(+0.70%)
Nov 06, 2024 292.30 293.61 290.21 293.28 5,672,932 +7.98(+2.80%)
Nov 05, 2024 282.11 285.30 282.01 285.30 2,054,409 +3.58(+1.27%)
Nov 04, 2024 282.17 283.07 280.87 281.72 2,233,757 -0.51(-0.18%)
Nov 01, 2024 282.52 284.49 281.96 282.23 2,449,396 +1.20(+0.43%)
Oct 31, 2024 284.78 284.78 280.96 281.03 3,026,605 -5.34(-1.86%)
Oct 30, 2024 286.98 288.10 286.03 286.37 2,203,893 -0.71(-0.25%)
Oct 29, 2024 286.27 287.65 285.45 287.08 2,502,051 +0.38(+0.13%)
Oct 28, 2024 287.06 287.48 286.56 286.70 1,873,751 +1.16(+0.41%)
Oct 25, 2024 287.03 288.25 285.05 285.54 2,813,860 -0.27(-0.09%)
Oct 24, 2024 286.12 286.18 284.47 285.81 2,235,772 +0.76(+0.27%)
Oct 23, 2024 286.77 286.90 283.34 285.05 2,636,917 -2.60(-0.90%)
Oct 22, 2024 286.90 288.25 286.47 287.65 2,027,702 -0.33(-0.11%)
Oct 21, 2024 288.51 288.80 286.64 287.98 2,319,985 -0.91(-0.31%)
Oct 18, 2024 288.70 289.26 287.91 288.89 1,822,125 +1.13(+0.39%)
Oct 17, 2024 289.47 289.70 287.73 287.76 2,810,576 -0.06(-0.02%)
Oct 16, 2024 286.72 288.11 286.23 287.82 2,134,927 +1.46(+0.51%)
Oct 15, 2024 288.32 288.69 285.91 286.36 3,259,972 -1.98(-0.69%)
Oct 14, 2024 286.86 288.73 286.61 288.34 1,996,927 +2.23(+0.78%)
Oct 11, 2024 283.97 286.39 283.95 286.11 1,803,664 +2.20(+0.77%)
Oct 10, 2024 283.78 284.61 283.03 283.91 2,546,891 -0.59(-0.21%)
Oct 09, 2024 282.55 284.74 282.26 284.50 2,123,697 +1.97(+0.70%)
Oct 08, 2024 281.28 282.88 280.88 282.53 1,983,952 +2.36(+0.84%)
Oct 07, 2024 282.04 282.13 279.54 280.17 11,465,349 -2.58(-0.91%)
Oct 04, 2024 282.46 282.89 280.35 282.75 2,332,766 +2.71(+0.97%)
Oct 03, 2024 279.83 280.95 278.90 280.04 2,369,103 -0.60(-0.21%)
Oct 02, 2024 280.24 281.17 278.87 280.64 3,636,366 +0.06(+0.02%)
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.