Australia markets closed

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

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
230.16-3.29 (-1.41%)
At close: 04:00PM EST
231.87 +1.71 (+0.74%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
24 Sept 20210.724 Dividend
23 Sept 2021228.44230.95228.05230.09229.373,778,100
22 Sept 2021226.33228.43225.83227.32226.604,187,300
21 Sept 2021226.51227.03224.46225.05224.344,564,400
20 Sept 2021225.51226.31222.31225.07224.367,749,300
17 Sept 2021230.54230.83228.65229.04228.323,078,200
16 Sept 2021230.94231.52229.30230.89230.162,537,200
15 Sept 2021229.42231.34228.72231.10230.372,598,900
14 Sept 2021231.41231.49228.62229.21228.493,158,900
13 Sept 2021231.51231.74229.33230.60229.873,312,700
10 Sept 2021233.03233.19229.96230.08229.363,382,100
09 Sept 2021232.67233.65231.75231.92231.193,265,900
08 Sept 2021233.01233.26231.59232.73232.003,027,600
07 Sept 2021234.29234.30233.02233.28232.553,256,800
03 Sept 2021234.00234.50233.63234.29233.552,484,200
02 Sept 2021234.31234.65233.68234.37233.633,274,600
01 Sept 2021233.82234.21233.25233.58232.853,533,100
31 Aug 2021233.56233.63232.77233.17232.443,099,400
30 Aug 2021233.22233.97232.80233.61232.873,194,000
27 Aug 2021230.80232.94230.67232.73232.003,749,300
26 Aug 2021231.62231.79230.16230.25229.533,352,000
25 Aug 2021231.39232.02230.98231.80231.072,897,000
24 Aug 2021230.86231.41230.67231.14230.412,772,300
23 Aug 2021229.07230.74228.78230.32229.603,180,600
20 Aug 2021226.32228.19226.02228.11227.392,654,400
19 Aug 2021224.72226.82224.40226.08225.373,964,500
18 Aug 2021228.11228.83226.06226.25225.543,194,100
17 Aug 2021228.72229.04226.78228.53227.813,735,100
16 Aug 2021229.48230.25228.28230.24229.523,193,200
13 Aug 2021230.23230.25229.76230.15229.432,514,500
12 Aug 2021229.35230.02228.77230.02229.302,746,000
11 Aug 2021229.44229.49228.41229.38228.663,051,400
10 Aug 2021229.00229.31228.51228.93228.212,946,700
09 Aug 2021228.86229.04228.02228.78228.063,295,500
06 Aug 2021228.93229.31228.39228.87228.152,343,100
05 Aug 2021227.52228.60227.24228.59227.872,461,700
04 Aug 2021227.19227.69226.75226.97226.263,374,500
03 Aug 2021226.83228.00225.28227.99227.273,245,400
02 Aug 2021227.85228.10226.19226.37225.663,558,100
30 July 2021226.57227.92226.40226.69225.982,845,200
29 July 2021227.58228.75227.58228.04227.322,960,900
28 July 2021227.12227.81226.19227.04226.333,306,700
27 July 2021227.38227.43224.98226.69225.984,169,600
26 July 2021227.25227.92227.13227.92227.202,849,700
23 July 2021226.25227.61225.83227.46226.742,982,700
22 July 2021225.20225.35224.18225.21224.502,236,200
21 July 2021223.75225.02223.55225.02224.312,542,500
20 July 2021219.95223.71219.39223.02222.325,362,900
19 July 2021219.81219.81217.82219.23218.546,966,200
16 July 2021225.00225.00222.19222.39221.693,203,300
15 July 2021224.45224.76222.86224.15223.443,276,500
14 July 2021226.27226.46224.42224.94224.232,830,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...