Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Total Stock Market ETF Vanguard
(NY:
VTI
)
262.95
-0.50 (-0.19%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2024
259.00
260.60
256.25
260.44
3,407,443
+1.99(+0.77%)
May 30, 2024
259.28
259.62
257.75
258.45
3,030,628
-1.27(-0.49%)
May 29, 2024
259.62
260.37
259.43
259.72
3,178,568
-2.15(-0.82%)
May 28, 2024
262.47
262.47
260.49
261.87
3,077,968
+0.00(+0.00%)
May 24, 2024
261.04
262.21
260.45
261.87
3,123,694
+1.88(+0.72%)
May 23, 2024
263.86
263.92
259.43
259.99
6,602,714
-2.23(-0.85%)
May 22, 2024
262.86
263.06
261.13
262.22
2,356,379
-0.89(-0.34%)
May 21, 2024
262.20
263.16
262.13
263.11
2,244,404
+0.54(+0.21%)
May 20, 2024
262.43
263.36
262.21
262.57
2,258,200
+0.27(+0.10%)
May 17, 2024
262.15
262.30
261.24
262.30
2,208,753
+0.37(+0.14%)
May 16, 2024
262.68
263.28
261.86
261.93
2,444,406
-0.71(-0.27%)
May 15, 2024
260.85
262.73
260.44
262.64
2,507,769
+3.19(+1.23%)
May 14, 2024
258.23
259.67
258.08
259.45
2,464,141
+1.26(+0.49%)
May 13, 2024
259.08
259.08
257.56
258.19
1,948,247
+0.14(+0.05%)
May 10, 2024
258.67
259.03
257.45
258.05
1,922,467
+0.24(+0.09%)
May 09, 2024
256.30
257.88
256.00
257.81
2,417,508
+1.51(+0.59%)
May 08, 2024
255.48
256.55
255.33
256.30
2,409,180
-0.18(-0.07%)
May 07, 2024
256.59
257.17
256.14
256.48
1,829,699
+0.23(+0.09%)
May 06, 2024
254.80
256.25
254.62
256.25
2,810,936
+2.72(+1.07%)
May 03, 2024
253.60
254.40
252.20
253.53
2,350,990
+2.97(+1.19%)
May 02, 2024
250.13
250.92
247.61
250.56
2,580,170
+2.57(+1.04%)
May 01, 2024
248.46
251.97
247.59
247.99
3,364,649
-0.62(-0.25%)
Apr 30, 2024
251.94
252.33
248.56
248.61
2,502,071
-4.16(-1.65%)
Apr 29, 2024
252.75
253.12
251.35
252.77
2,083,255
+0.99(+0.39%)
Apr 26, 2024
250.86
252.54
250.44
251.78
3,238,128
+2.32(+0.93%)
Apr 25, 2024
247.31
249.88
246.43
249.46
2,473,033
-1.19(-0.47%)
Apr 24, 2024
251.21
251.51
249.30
250.65
2,284,939
+0.06(+0.02%)
Apr 23, 2024
248.57
250.95
248.27
250.59
2,398,520
+2.95(+1.19%)
Apr 22, 2024
246.59
248.88
245.38
247.64
3,110,964
+2.41(+0.98%)
Apr 19, 2024
247.07
247.69
244.57
245.23
3,469,011
-1.94(-0.78%)
Apr 18, 2024
248.32
249.53
246.65
247.17
2,991,124
-0.51(-0.21%)
Apr 17, 2024
250.44
250.93
246.98
247.68
2,860,777
-1.46(-0.59%)
Apr 16, 2024
249.89
250.65
248.47
249.14
3,465,671
-0.75(-0.30%)
Apr 15, 2024
255.00
255.21
249.26
249.89
4,803,101
-3.11(-1.23%)
Apr 12, 2024
255.27
255.64
252.16
253.00
3,574,402
-3.70(-1.44%)
Apr 11, 2024
255.75
257.43
253.88
256.70
3,434,156
+1.73(+0.68%)
Apr 10, 2024
254.72
256.04
253.92
254.97
3,347,424
-2.88(-1.12%)
Apr 09, 2024
258.35
258.50
255.40
257.85
2,942,927
+0.37(+0.14%)
Apr 08, 2024
257.80
258.14
257.10
257.48
3,038,554
+0.30(+0.12%)
Apr 05, 2024
255.11
258.20
255.00
257.18
4,178,480
+2.57(+1.01%)
Apr 04, 2024
259.65
259.99
254.44
254.61
3,120,372
-3.09(-1.20%)
Apr 03, 2024
256.73
258.44
256.66
257.70
3,239,307
+0.40(+0.16%)
Apr 02, 2024
257.50
257.50
256.19
257.30
3,211,100
-2.40(-0.92%)
Apr 01, 2024
260.32
260.38
258.68
259.70
3,291,691
-0.20(-0.08%)
Mar 28, 2024
259.80
260.58
259.76
259.90
2,669,114
+0.17(+0.07%)
Mar 27, 2024
259.13
259.85
258.01
259.73
4,029,869
+2.27(+0.88%)
Mar 26, 2024
258.80
258.83
257.28
257.46
2,591,627
-0.46(-0.18%)
Mar 25, 2024
258.10
258.49
257.79
257.92
2,714,147
-0.58(-0.22%)
Mar 22, 2024
259.19
259.45
258.34
258.50
2,465,313
-1.64(-0.63%)
Mar 21, 2024
260.65
261.07
260.04
260.14
3,722,820
+1.07(+0.41%)
Mar 20, 2024
256.46
259.20
256.19
259.07
2,480,068
+2.60(+1.01%)
Mar 19, 2024
254.43
256.55
254.17
256.47
2,900,525
+1.47(+0.58%)
Mar 18, 2024
255.58
256.21
254.81
255.00
3,454,901
+1.29(+0.51%)
Mar 15, 2024
253.60
254.65
252.70
253.71
3,216,807
-1.51(-0.59%)
Mar 14, 2024
256.69
256.87
253.72
255.22
3,536,360
-0.99(-0.39%)
Mar 13, 2024
256.57
256.87
255.47
256.21
2,667,117
-0.32(-0.12%)
Mar 12, 2024
254.99
256.74
253.65
256.53
4,380,036
+2.51(+0.99%)
Mar 11, 2024
253.89
254.35
252.70
254.02
3,038,406
-0.41(-0.16%)
Mar 08, 2024
256.42
257.71
254.04
254.43
3,673,927
-1.48(-0.58%)
Mar 07, 2024
255.00
256.37
254.65
255.91
2,939,762
+2.47(+0.97%)
Mar 06, 2024
253.87
254.51
252.68
253.44
2,499,869
+1.49(+0.59%)
Mar 05, 2024
253.68
253.86
250.91
251.95
3,131,954
-2.70(-1.06%)
Mar 04, 2024
254.78
255.58
254.53
254.65
4,964,819
-0.25(-0.10%)
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
.