Vanguard Total Stock Market Index Fund ETF Shares (VTI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 248.32 | 249.53 | 246.65 | 247.17 | 247.17 | 2,990,100 |
| 17 Apr 2024 | 250.44 | 250.93 | 246.98 | 247.68 | 247.68 | 2,861,400 |
| 16 Apr 2024 | 249.89 | 250.65 | 248.47 | 249.14 | 249.14 | 3,466,800 |
| 15 Apr 2024 | 255.00 | 255.21 | 249.26 | 249.89 | 249.89 | 4,804,300 |
| 12 Apr 2024 | 255.27 | 255.64 | 252.16 | 253.00 | 253.00 | 3,571,000 |
| 11 Apr 2024 | 255.75 | 257.43 | 253.88 | 256.70 | 256.70 | 3,434,200 |
| 10 Apr 2024 | 254.72 | 256.04 | 253.92 | 254.97 | 254.97 | 3,348,900 |
| 09 Apr 2024 | 258.35 | 258.50 | 255.40 | 257.85 | 257.85 | 2,944,100 |
| 08 Apr 2024 | 257.80 | 258.14 | 257.10 | 257.48 | 257.48 | 3,223,800 |
| 05 Apr 2024 | 255.11 | 258.20 | 255.00 | 257.18 | 257.18 | 4,177,700 |
| 04 Apr 2024 | 259.65 | 259.99 | 254.44 | 254.61 | 254.61 | 3,121,300 |
| 03 Apr 2024 | 256.73 | 258.44 | 256.66 | 257.70 | 257.70 | 3,241,600 |
| 02 Apr 2024 | 257.50 | 257.50 | 256.19 | 257.30 | 257.30 | 3,213,400 |
| 01 Apr 2024 | 260.32 | 260.38 | 258.68 | 259.70 | 259.70 | 3,292,300 |
| 28 Mar 2024 | 259.80 | 260.58 | 259.76 | 259.90 | 259.90 | 2,669,100 |
| 27 Mar 2024 | 259.13 | 259.85 | 258.01 | 259.73 | 259.73 | 4,030,200 |
| 26 Mar 2024 | 258.80 | 258.83 | 257.28 | 257.46 | 257.46 | 2,591,500 |
| 25 Mar 2024 | 258.10 | 258.49 | 257.79 | 257.92 | 257.92 | 2,714,400 |
| 22 Mar 2024 | 259.19 | 259.45 | 258.34 | 258.50 | 258.50 | 2,463,200 |
| 22 Mar 2024 | 0.911 Dividend | |||||
| 21 Mar 2024 | 260.65 | 261.07 | 260.04 | 260.14 | 259.23 | 3,723,200 |
| 20 Mar 2024 | 256.46 | 259.20 | 256.19 | 259.07 | 258.16 | 2,480,800 |
| 19 Mar 2024 | 254.43 | 256.55 | 254.17 | 256.47 | 255.57 | 2,900,200 |
| 18 Mar 2024 | 255.58 | 256.21 | 254.81 | 255.00 | 254.11 | 3,455,400 |
| 15 Mar 2024 | 253.60 | 254.65 | 252.70 | 253.71 | 252.82 | 3,216,100 |
| 14 Mar 2024 | 256.69 | 256.87 | 253.72 | 255.22 | 254.33 | 3,664,100 |
| 13 Mar 2024 | 256.57 | 256.87 | 255.47 | 256.21 | 255.31 | 2,667,400 |
| 12 Mar 2024 | 254.99 | 256.74 | 253.65 | 256.53 | 255.63 | 4,380,100 |
| 11 Mar 2024 | 253.89 | 254.35 | 252.70 | 254.02 | 253.13 | 3,038,700 |
| 08 Mar 2024 | 256.42 | 257.71 | 254.04 | 254.43 | 253.54 | 3,671,100 |
| 07 Mar 2024 | 255.00 | 256.37 | 254.65 | 255.91 | 255.01 | 2,940,900 |
| 06 Mar 2024 | 253.87 | 254.51 | 252.68 | 253.44 | 252.55 | 2,501,700 |
| 05 Mar 2024 | 253.68 | 253.86 | 250.91 | 251.95 | 251.07 | 3,134,800 |
| 04 Mar 2024 | 254.78 | 255.58 | 254.53 | 254.65 | 253.76 | 4,966,800 |
| 01 Mar 2024 | 253.04 | 255.07 | 252.68 | 254.90 | 254.01 | 3,691,300 |
| 29 Feb 2024 | 252.68 | 253.30 | 251.12 | 252.58 | 251.70 | 2,610,400 |
| 28 Feb 2024 | 251.10 | 251.96 | 250.97 | 251.52 | 250.64 | 2,192,200 |
| 27 Feb 2024 | 251.79 | 252.10 | 250.95 | 251.94 | 251.06 | 2,024,600 |
| 26 Feb 2024 | 252.02 | 252.44 | 251.20 | 251.24 | 250.36 | 2,585,800 |
| 23 Feb 2024 | 252.46 | 252.92 | 251.53 | 252.00 | 251.12 | 2,856,000 |
| 22 Feb 2024 | 249.96 | 252.21 | 249.61 | 251.83 | 250.95 | 3,873,000 |
| 21 Feb 2024 | 246.05 | 246.99 | 245.13 | 246.95 | 246.09 | 2,174,900 |
| 20 Feb 2024 | 247.55 | 247.75 | 245.76 | 246.90 | 246.04 | 3,445,100 |
| 16 Feb 2024 | 249.61 | 250.23 | 248.10 | 248.46 | 247.59 | 2,907,800 |
| 15 Feb 2024 | 248.34 | 249.94 | 248.02 | 249.77 | 248.90 | 3,181,900 |
| 14 Feb 2024 | 246.87 | 248.03 | 245.61 | 247.86 | 246.99 | 2,606,900 |
| 13 Feb 2024 | 245.61 | 246.32 | 243.35 | 245.15 | 244.29 | 5,832,600 |
| 12 Feb 2024 | 249.04 | 250.34 | 248.72 | 249.14 | 248.27 | 2,769,700 |
| 09 Feb 2024 | 247.75 | 249.15 | 247.51 | 248.90 | 248.03 | 2,367,700 |
| 08 Feb 2024 | 246.81 | 247.47 | 246.51 | 247.39 | 246.52 | 2,668,200 |
| 07 Feb 2024 | 246.00 | 247.09 | 245.39 | 246.78 | 245.92 | 2,305,700 |
| 06 Feb 2024 | 244.48 | 245.02 | 243.90 | 244.85 | 243.99 | 2,568,400 |
| 05 Feb 2024 | 244.83 | 244.99 | 242.74 | 244.02 | 243.17 | 3,324,800 |
| 02 Feb 2024 | 242.96 | 246.01 | 242.69 | 245.18 | 244.32 | 3,875,800 |
| 01 Feb 2024 | 240.90 | 243.10 | 240.04 | 243.10 | 242.25 | 3,986,800 |
| 31 Jan 2024 | 242.84 | 243.24 | 239.86 | 239.87 | 239.03 | 3,884,500 |
| 30 Jan 2024 | 244.07 | 244.33 | 243.57 | 243.98 | 243.13 | 3,098,900 |
| 29 Jan 2024 | 242.34 | 244.34 | 242.13 | 244.32 | 243.46 | 3,463,400 |
| 26 Jan 2024 | 242.31 | 243.02 | 241.73 | 242.12 | 241.27 | 2,858,200 |
| 25 Jan 2024 | 242.19 | 242.56 | 241.07 | 242.32 | 241.47 | 2,993,900 |
| 24 Jan 2024 | 242.66 | 242.87 | 240.85 | 240.98 | 240.14 | 3,003,000 |
| 23 Jan 2024 | 241.02 | 241.17 | 240.06 | 241.02 | 240.18 | 3,015,300 |
| 22 Jan 2024 | 240.54 | 241.40 | 240.05 | 240.58 | 239.74 | 3,952,700 |
| 19 Jan 2024 | 237.38 | 239.74 | 236.76 | 239.54 | 238.70 | 3,850,100 |
| 18 Jan 2024 | 235.64 | 236.96 | 234.62 | 236.66 | 235.83 | 3,509,900 |
| 17 Jan 2024 | 234.41 | 234.87 | 233.43 | 234.59 | 233.77 | 3,336,600 |
| 16 Jan 2024 | 236.29 | 236.91 | 235.10 | 236.01 | 235.18 | 3,646,700 |
| 12 Jan 2024 | 237.98 | 238.37 | 236.42 | 237.11 | 236.28 | 3,049,500 |
| 11 Jan 2024 | 237.52 | 237.86 | 234.92 | 237.07 | 236.24 | 3,375,600 |
| 10 Jan 2024 | 236.12 | 237.66 | 235.79 | 237.23 | 236.40 | 3,343,400 |
| 09 Jan 2024 | 235.15 | 236.56 | 234.74 | 236.01 | 235.18 | 4,524,800 |
| 08 Jan 2024 | 233.27 | 236.56 | 233.26 | 236.45 | 235.62 | 4,156,600 |
| 05 Jan 2024 | 232.70 | 234.39 | 232.40 | 233.12 | 232.30 | 3,305,100 |
| 04 Jan 2024 | 233.26 | 234.55 | 232.66 | 232.77 | 231.95 | 3,681,900 |
| 03 Jan 2024 | 234.53 | 234.74 | 233.11 | 233.37 | 232.55 | 3,925,500 |
| 02 Jan 2024 | 235.65 | 236.51 | 234.77 | 235.63 | 234.80 | 4,847,600 |
| 29 Dec 2023 | 238.14 | 238.47 | 236.48 | 237.22 | 236.39 | 4,187,500 |
| 28 Dec 2023 | 238.25 | 238.74 | 238.13 | 238.13 | 237.30 | 4,099,400 |
| 27 Dec 2023 | 238.00 | 238.44 | 237.47 | 238.25 | 237.42 | 5,103,700 |
| 26 Dec 2023 | 236.98 | 238.31 | 236.86 | 237.80 | 236.97 | 3,829,400 |
| 22 Dec 2023 | 236.59 | 237.52 | 235.64 | 236.63 | 235.80 | 3,661,900 |
| 21 Dec 2023 | 235.08 | 236.17 | 234.06 | 236.09 | 235.26 | 4,427,000 |
| 21 Dec 2023 | 1.002 Dividend | |||||
| 20 Dec 2023 | 237.74 | 238.69 | 234.44 | 234.51 | 232.69 | 5,149,700 |
| 19 Dec 2023 | 236.72 | 238.10 | 236.72 | 238.06 | 236.21 | 3,731,700 |
| 18 Dec 2023 | 235.86 | 236.82 | 235.82 | 236.33 | 234.50 | 3,855,100 |
| 15 Dec 2023 | 234.79 | 235.94 | 234.63 | 235.31 | 233.48 | 4,297,900 |
| 14 Dec 2023 | 235.66 | 236.58 | 234.19 | 235.63 | 233.80 | 5,014,500 |
| 13 Dec 2023 | 230.77 | 234.43 | 230.55 | 234.24 | 232.42 | 4,231,100 |
| 12 Dec 2023 | 229.59 | 230.78 | 228.96 | 230.66 | 228.87 | 3,214,900 |
| 11 Dec 2023 | 228.69 | 229.83 | 228.51 | 229.79 | 228.01 | 3,076,600 |
| 08 Dec 2023 | 227.36 | 229.09 | 227.27 | 228.85 | 227.07 | 2,741,500 |
| 07 Dec 2023 | 226.99 | 228.05 | 226.71 | 227.76 | 225.99 | 2,724,300 |
| 06 Dec 2023 | 227.89 | 228.16 | 225.88 | 225.95 | 224.20 | 3,172,900 |
| 05 Dec 2023 | 226.58 | 227.45 | 226.21 | 226.91 | 225.15 | 3,019,000 |
| 04 Dec 2023 | 226.58 | 227.43 | 226.08 | 227.35 | 225.59 | 3,837,800 |
| 01 Dec 2023 | 225.99 | 228.33 | 225.59 | 228.17 | 226.40 | 4,074,400 |
| 30 Nov 2023 | 225.73 | 226.39 | 224.82 | 226.26 | 224.50 | 3,148,000 |
| 29 Nov 2023 | 226.38 | 227.19 | 225.11 | 225.33 | 223.58 | 2,653,700 |
| 28 Nov 2023 | 224.77 | 225.91 | 224.45 | 225.23 | 223.48 | 2,761,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.