Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Total Stock Market ETF Vanguard (NY: VTI )

299.86 +1.66 (+0.56%)
Official Closing Price Updated: 5:00 PM EST, Nov 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 2,667,711 +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 2,235,858 +0.76(+0.27%)
Oct 23, 2024 286.77 286.90 283.34 285.05 2,636,954 -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 2,337,582 +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%)
Oct 01, 2024 283.00 283.05 279.16 280.58 4,760,197 -2.58(-0.91%)
Sep 30, 2024 281.62 283.39 280.37 283.16 2,828,966 +1.11(+0.39%)
Sep 27, 2024 283.18 283.44 281.46 282.05 2,644,098 -0.28(-0.10%)
Sep 26, 2024 283.40 283.48 281.22 282.33 2,507,443 +1.26(+0.45%)
Sep 25, 2024 282.08 282.28 280.63 281.07 1,749,449 -0.93(-0.33%)
Sep 24, 2024 281.89 282.02 280.27 282.00 1,957,119 +0.71(+0.25%)
Sep 23, 2024 281.33 281.69 280.59 281.29 1,927,010 +0.70(+0.25%)
Sep 20, 2024 280.81 281.15 279.22 280.59 2,300,685 -0.59(-0.21%)
Sep 19, 2024 281.23 282.13 279.74 281.18 2,667,712 +4.69(+1.69%)
Sep 18, 2024 277.51 280.20 276.24 276.50 3,398,181 -0.70(-0.25%)
Sep 17, 2024 278.12 278.92 276.12 277.19 2,139,059 +0.28(+0.10%)
Sep 16, 2024 276.27 277.03 275.40 276.92 2,071,869 +0.55(+0.20%)
Sep 13, 2024 275.15 276.85 274.91 276.37 2,482,376 +1.91(+0.70%)
Sep 12, 2024 272.59 274.70 271.31 274.45 2,428,472 +2.26(+0.83%)
Sep 11, 2024 269.39 272.52 265.10 272.19 2,648,093 +2.68(+0.99%)
Sep 10, 2024 269.30 269.66 266.85 269.51 1,879,417 +1.05(+0.39%)
Sep 09, 2024 267.56 269.22 266.76 268.46 2,784,527 +2.84(+1.07%)
Sep 06, 2024 270.35 271.20 265.19 265.62 3,610,985 -4.49(-1.66%)
Sep 05, 2024 270.96 272.18 269.00 270.11 4,009,687 -0.84(-0.31%)
Sep 04, 2024 270.18 272.69 270.15 270.94 2,956,145 -0.61(-0.22%)
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.