Australia Markets close in 4 hrs 32 mins

Vanguard Index Funds - Vanguard Total Stock Market ETF (VTI)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
218.37-0.85 (-0.39%)
At close: 04:00PM EST
219.34 +0.97 (+0.44%)
After hours: 07:39PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Jan 2022219.10224.15216.56218.37218.377,092,569
25 Jan 2022219.10222.02215.64219.22219.226,600,400
24 Jan 2022217.99222.57212.10222.33222.3322,010,100
21 Jan 2022224.62226.09220.83220.91220.918,574,700
20 Jan 2022229.13231.91225.14225.37225.375,175,100
19 Jan 2022231.22232.16227.90228.03228.034,868,100
18 Jan 2022232.50232.70229.94230.45230.456,511,600
14 Jan 2022233.50235.13232.31235.02235.023,826,900
13 Jan 2022239.18239.40234.48234.93234.934,049,300
12 Jan 2022239.04239.85237.31238.42238.424,033,100
11 Jan 2022235.71238.11234.09238.05238.053,524,800
10 Jan 2022234.21235.84230.97235.70235.705,819,600
07 Jan 2022237.19238.07235.32236.11236.113,579,600
06 Jan 2022237.20238.77235.54237.19237.194,519,200
05 Jan 2022242.08242.66237.20237.25237.254,878,300
04 Jan 2022243.73244.06241.35242.51242.514,217,000
03 Jan 2022242.42242.97240.86242.97242.974,204,000
31 Dec 2021242.09242.69241.44241.44241.443,499,900
30 Dec 2021243.11243.69242.00242.21242.214,501,500
29 Dec 2021242.55243.16241.71242.60242.603,044,300
28 Dec 2021243.06243.78242.04242.46242.463,960,900
27 Dec 2021240.48242.96240.34242.96242.964,395,100
23 Dec 2021239.87241.36239.50240.67240.672,925,100
22 Dec 2021236.63239.10236.55239.02239.023,202,900
21 Dec 2021234.19236.84233.22236.68236.684,158,800
20 Dec 2021232.10232.35230.07232.13232.135,839,800
17 Dec 2021235.00237.16233.34235.44235.444,455,100
16 Dec 2021240.29240.49235.66236.52236.523,876,100
15 Dec 2021235.56239.25233.85239.20239.203,720,700
14 Dec 2021235.45236.86234.05235.57235.573,360,400
13 Dec 2021239.50239.60237.14237.35237.355,839,100
10 Dec 2021239.42239.87237.57239.53239.532,610,000
09 Dec 2021239.52239.90237.78237.91237.912,853,800
08 Dec 2021239.57240.38238.64240.20240.203,417,400
07 Dec 2021237.56239.70237.34239.17239.174,284,700
06 Dec 2021232.61235.18230.95234.16234.164,210,600
03 Dec 2021234.83235.27229.02231.19231.195,819,000
02 Dec 2021230.21234.68230.09233.90233.904,257,400
01 Dec 2021236.41237.87229.88230.16230.165,274,700
30 Nov 2021236.99237.73233.10233.45233.457,231,400
29 Nov 2021238.48239.28236.52238.21238.214,789,200
26 Nov 2021237.24238.10234.94235.99235.995,730,300
24 Nov 2021239.14241.21238.63241.21241.212,195,400
23 Nov 2021240.10241.10238.24240.40240.403,826,200
22 Nov 2021242.34243.60240.25240.32240.323,902,900
19 Nov 2021242.09242.62241.33241.48241.483,353,800
18 Nov 2021242.30242.44240.52242.17242.173,507,700
17 Nov 2021242.60242.60241.43241.79241.792,809,000
16 Nov 2021241.66243.33241.41242.79242.792,947,400
15 Nov 2021242.44242.67241.14241.75241.753,630,500
12 Nov 2021240.64242.04240.21241.75241.752,419,200
11 Nov 2021240.67240.76239.96239.97239.972,277,100
10 Nov 2021241.14241.96238.73239.68239.683,356,500
09 Nov 2021243.04243.14241.19242.06242.062,764,100
08 Nov 2021243.17243.56242.43242.76242.763,401,400
05 Nov 2021242.75243.51241.39242.36242.363,916,900
04 Nov 2021241.03241.80240.53241.43241.433,557,000
03 Nov 2021238.69240.73238.30240.52240.523,704,400
02 Nov 2021238.32238.93237.91238.83238.834,004,800
01 Nov 2021237.75238.12236.72238.09238.093,967,500
29 Oct 2021235.48237.13235.37236.91236.913,564,900
28 Oct 2021234.94236.60234.78236.60236.602,104,900
27 Oct 2021236.05236.08233.99234.10234.103,409,600
26 Oct 2021236.65237.19235.46235.71235.712,759,900
25 Oct 2021235.07235.96234.10235.80235.802,170,100
22 Oct 2021234.60235.31233.32234.36234.362,144,500
21 Oct 2021233.91234.95233.67234.81234.812,839,800
20 Oct 2021233.55234.35233.39234.17234.172,838,400
19 Oct 2021232.50233.28232.11233.26233.262,683,100
18 Oct 2021230.07231.66229.45231.57231.573,078,300
15 Oct 2021230.69231.16230.27230.73230.732,717,900
14 Oct 2021227.71229.43227.50229.37229.372,688,800
13 Oct 2021225.17226.03223.65225.62225.623,179,500
12 Oct 2021225.31225.70224.16224.60224.602,898,400
11 Oct 2021226.07227.59224.68224.76224.762,354,900
08 Oct 2021227.40227.55226.02226.39226.391,920,600
07 Oct 2021226.50228.36226.11226.89226.893,081,300
06 Oct 2021221.89224.81220.98224.73224.733,076,000
05 Oct 2021222.43224.99222.10223.80223.803,568,200
04 Oct 2021224.24224.40220.54221.73221.734,984,000
01 Oct 2021223.10225.63221.02225.12225.125,148,600
30 Sept 2021225.35228.40221.94222.06222.065,080,200
29 Sept 2021225.22225.99224.28224.49224.494,585,500
28 Sept 2021227.65227.79224.05224.34224.345,078,600
27 Sept 2021229.16229.87228.51229.14229.142,856,700
24 Sept 2021228.55229.95228.19229.64229.643,122,800
23 Sept 2021228.44230.95228.05230.09230.093,778,100
22 Sept 2021226.33228.43225.83227.32227.324,187,300
21 Sept 2021226.51227.03224.46225.05225.054,564,400
20 Sept 2021225.51226.31222.31225.07225.077,749,300
17 Sept 2021230.54230.83228.65229.04229.043,078,200
16 Sept 2021230.94231.52229.30230.89230.892,537,200
15 Sept 2021229.42231.34228.72231.10231.102,598,900
14 Sept 2021231.41231.49228.62229.21229.213,158,900
13 Sept 2021231.51231.74229.33230.60230.603,312,700
10 Sept 2021233.03233.19229.96230.08230.083,382,100
09 Sept 2021232.67233.65231.75231.92231.923,265,900
08 Sept 2021233.01233.26231.59232.73232.733,027,600
07 Sept 2021234.29234.30233.02233.28233.283,256,800
03 Sept 2021234.00234.50233.63234.29234.292,484,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...