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 (%)
Jan 31, 2019
126.50
127.88
126.47
127.66
4,267,849
+1.12(+0.88%)
Jan 30, 2019
125.46
126.99
124.97
126.54
3,321,327
+1.88(+1.51%)
Jan 29, 2019
124.97
125.20
124.26
124.66
3,227,922
-0.17(-0.14%)
Jan 28, 2019
124.62
124.88
123.92
124.84
4,743,744
-0.92(-0.73%)
Jan 25, 2019
125.54
126.08
125.35
125.76
3,241,757
+1.17(+0.94%)
Jan 24, 2019
124.34
124.84
123.91
124.59
4,107,627
+0.26(+0.21%)
Jan 23, 2019
124.75
125.11
123.11
124.33
4,269,302
+0.13(+0.10%)
Jan 22, 2019
125.22
125.25
123.38
124.20
5,464,652
-1.72(-1.37%)
Jan 18, 2019
125.22
126.19
124.82
125.92
4,584,667
+1.61(+1.30%)
Jan 17, 2019
122.93
124.77
122.71
124.31
4,775,960
+1.00(+0.81%)
Jan 16, 2019
123.18
123.79
123.12
123.32
3,215,527
+0.35(+0.28%)
Jan 15, 2019
121.81
123.08
121.69
122.97
4,929,033
+1.33(+1.09%)
Jan 14, 2019
121.44
122.09
121.23
121.64
2,690,644
-0.77(-0.63%)
Jan 11, 2019
121.76
122.43
121.50
122.41
3,292,326
+0.03(+0.02%)
Jan 10, 2019
121.12
122.46
120.72
122.39
2,914,439
+0.60(+0.49%)
Jan 09, 2019
121.66
122.26
121.05
121.79
6,950,700
+0.57(+0.47%)
Jan 08, 2019
121.13
121.39
119.84
121.22
4,283,861
+1.23(+1.03%)
Jan 07, 2019
119.05
120.75
118.70
119.98
4,867,090
+1.20(+1.01%)
Jan 04, 2019
116.55
119.22
116.41
118.78
5,183,794
+3.81(+3.31%)
Jan 03, 2019
116.95
116.95
114.79
114.98
5,700,335
-2.73(-2.32%)
Jan 02, 2019
115.88
118.10
115.50
117.70
5,524,537
+0.09(+0.08%)
Dec 31, 2018
117.38
117.70
116.37
117.61
10,216,749
+1.11(+0.95%)
Dec 28, 2018
117.49
118.24
115.86
116.51
12,662,527
-0.15(-0.13%)
Dec 27, 2018
114.05
116.65
112.34
116.65
17,499,994
+1.00(+0.87%)
Dec 26, 2018
110.89
115.67
109.98
115.65
13,577,486
+5.34(+4.85%)
Dec 24, 2018
112.33
112.92
110.28
110.30
15,722,625
-2.83(-2.50%)
Dec 21, 2018
115.90
117.24
112.79
113.13
14,850,565
-2.46(-2.12%)
Dec 20, 2018
116.81
117.61
114.33
115.59
14,320,813
-1.90(-1.61%)
Dec 19, 2018
119.35
121.29
116.62
117.48
8,743,540
-1.83(-1.54%)
Dec 18, 2018
120.25
120.69
118.51
119.32
8,803,880
-0.04(-0.03%)
Dec 17, 2018
121.42
121.99
118.61
119.35
7,851,679
-2.60(-2.13%)
Dec 14, 2018
123.00
123.60
121.62
121.95
4,915,695
-2.14(-1.73%)
Dec 13, 2018
124.81
125.22
123.58
124.10
3,597,587
-0.30(-0.24%)
Dec 12, 2018
125.25
125.98
124.36
124.40
4,059,858
+0.71(+0.57%)
Dec 11, 2018
125.38
125.52
122.97
123.69
3,775,903
-0.03(-0.02%)
Dec 10, 2018
123.50
124.23
121.34
123.72
5,508,795
+0.14(+0.11%)
Dec 07, 2018
126.37
127.22
123.16
123.58
5,443,351
-2.99(-2.36%)
Dec 06, 2018
124.73
126.57
123.08
126.57
7,141,963
-0.16(-0.12%)
Dec 04, 2018
130.68
130.84
126.52
126.73
4,276,373
-4.28(-3.27%)
Dec 03, 2018
131.56
131.92
130.12
131.01
3,989,953
+1.51(+1.17%)
Nov 30, 2018
128.48
129.64
128.32
129.50
2,338,104
+0.93(+0.72%)
Nov 29, 2018
128.43
129.32
127.78
128.57
3,160,064
-0.24(-0.18%)
Nov 28, 2018
126.45
128.81
125.89
128.81
6,615,986
+2.93(+2.33%)
Nov 27, 2018
125.19
125.89
124.84
125.88
3,121,959
+0.16(+0.12%)
Nov 26, 2018
125.03
125.77
124.76
125.72
5,127,548
+1.92(+1.55%)
Nov 23, 2018
123.60
124.52
123.43
123.80
1,419,017
-0.67(-0.54%)
Nov 21, 2018
124.47
124.47
124.47
0
+0.61(+0.49%)
Nov 20, 2018
124.35
125.16
123.35
123.86
5,050,924
-2.25(-1.78%)
Nov 19, 2018
128.10
128.19
125.67
126.11
3,799,616
-2.23(-1.73%)
Nov 16, 2018
127.41
128.78
127.18
128.33
2,480,333
+0.27(+0.21%)
Nov 15, 2018
126.18
128.27
126.18
128.06
2,857,089
+1.43(+1.13%)
Nov 14, 2018
128.57
128.78
125.86
126.63
3,018,458
-0.94(-0.73%)
Nov 13, 2018
128.05
129.10
127.18
127.56
2,500,205
-0.18(-0.14%)
Nov 12, 2018
129.90
130.06
127.51
127.75
3,853,085
-2.50(-1.92%)
Nov 09, 2018
130.92
130.97
129.44
130.25
2,430,668
-1.35(-1.02%)
Nov 08, 2018
131.51
131.98
130.99
131.59
2,046,431
-0.26(-0.19%)
Nov 07, 2018
130.37
131.92
130.06
131.85
3,035,834
+2.64(+2.04%)
Nov 06, 2018
128.43
129.28
128.41
129.21
2,215,523
+0.73(+0.57%)
Nov 05, 2018
128.07
128.73
127.52
128.48
3,427,667
+0.62(+0.49%)
Nov 02, 2018
129.11
129.36
126.78
127.86
3,461,748
-0.52(-0.41%)
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
.