Total Stock Market ETF Vanguard (NY: VTI )

191.51 USD +1.90 (+1.00%)
Official Closing Price Updated: 8:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2020 190.00 191.51 189.99 191.51 4,401,466 +1.90(+1.00%)
Dec 03, 2020 189.32 190.30 189.02 189.61 4,408,051 +0.38(+0.20%)
Dec 02, 2020 188.44 189.29 187.80 189.23 3,830,098 +0.16(+0.08%)
Dec 01, 2020 189.17 189.80 188.65 189.07 3,867,689 +2.37(+1.27%)
Nov 30, 2020 188.06 188.13 185.54 186.70 3,721,349 -1.48(-0.79%)
Nov 27, 2020 188.13 188.37 187.68 188.18 1,742,500 +0.66(+0.35%)
Nov 25, 2020 187.45 187.68 186.57 187.52 3,459,400 -0.07(-0.04%)
Nov 24, 2020 186.29 187.82 185.60 187.59 5,378,604 +2.86(+1.55%)
Nov 23, 2020 184.29 185.20 183.37 184.73 4,386,339 +1.50(+0.82%)
Nov 20, 2020 184.17 184.17 183.16 183.23 2,785,700 -0.97(-0.53%)
Nov 19, 2020 183.00 184.35 182.21 184.20 3,037,473 +1.02(+0.56%)
Nov 18, 2020 185.45 185.75 183.17 183.18 3,280,958 -1.96(-1.06%)
Nov 17, 2020 184.76 185.69 183.61 185.14 5,733,180 -0.42(-0.23%)
Nov 16, 2020 185.54 185.61 184.09 185.56 6,191,187 +2.24(+1.22%)
Nov 13, 2020 181.88 183.64 181.58 183.32 4,771,500 +2.56(+1.42%)
Nov 12, 2020 181.95 182.40 179.70 180.76 3,325,738 -1.80(-0.99%)
Nov 11, 2020 182.43 182.90 181.59 182.56 2,878,838 +1.47(+0.81%)
Nov 10, 2020 181.01 181.69 179.09 181.09 5,609,243 -0.30(-0.17%)
Nov 09, 2020 187.52 187.52 181.12 181.39 5,543,471 +2.13(+1.19%)
Nov 06, 2020 179.18 179.80 178.08 179.26 3,222,200 -0.09(-0.05%)
Nov 05, 2020 178.67 180.08 178.41 179.35 3,677,659 +3.63(+2.07%)
Nov 04, 2020 174.16 177.85 173.69 175.72 3,631,599 +3.75(+2.18%)
Nov 03, 2020 170.70 172.96 170.34 171.97 4,091,159 +3.24(+1.92%)
Nov 02, 2020 168.79 169.80 167.16 168.73 3,740,942 +1.74(+1.04%)
Oct 30, 2020 167.89 168.75 165.02 166.99 3,991,600 -1.79(-1.06%)
Oct 29, 2020 167.50 170.47 166.50 168.78 3,077,628 +1.58(+0.94%)
Oct 28, 2020 169.90 170.23 167.01 167.20 4,614,706 -5.73(-3.31%)
Oct 27, 2020 173.83 174.02 172.82 172.93 2,525,153 -0.70(-0.40%)
Oct 26, 2020 175.04 175.49 171.60 173.63 3,873,526 -3.21(-1.82%)
Oct 23, 2020 176.81 176.95 175.46 176.84 2,412,600 +0.58(+0.33%)
Oct 22, 2020 175.33 176.56 174.12 176.26 3,763,513 +1.24(+0.71%)
Oct 21, 2020 175.66 176.71 175.02 175.02 3,236,236 -0.60(-0.34%)
Oct 20, 2020 175.90 177.36 175.24 175.62 2,625,617 +0.61(+0.35%)
Oct 19, 2020 178.31 179.25 174.62 175.01 2,713,664 -2.54(-1.43%)
Oct 16, 2020 178.48 179.31 177.55 177.55 1,910,300 -0.32(-0.18%)
Oct 15, 2020 175.61 178.07 175.16 177.87 2,865,406 +0.06(+0.03%)
Oct 14, 2020 179.20 179.92 177.49 177.81 2,155,633 -1.19(-0.66%)
Oct 13, 2020 179.67 179.82 178.43 179.00 2,448,895 -0.95(-0.53%)
Oct 12, 2020 178.65 180.64 178.41 179.95 2,895,662 +2.63(+1.48%)
Oct 09, 2020 176.90 177.63 176.44 177.32 2,489,200 +1.48(+0.84%)
Oct 08, 2020 175.53 175.89 174.88 175.84 2,334,886 +1.53(+0.88%)
Oct 07, 2020 172.99 174.73 172.94 174.31 1,952,659 +2.99(+1.75%)
Oct 06, 2020 173.73 174.98 171.01 171.32 2,803,257 -2.14(-1.23%)
Oct 05, 2020 171.61 173.53 171.33 173.46 2,573,791 +3.07(+1.80%)
Oct 02, 2020 168.65 171.31 168.23 170.39 2,325,600 -1.34(-0.78%)
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.