Skip to main content

Total Stock Market ETF Vanguard (NY: VTI )

267.51 -0.92 (-0.34%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 42.63 43.54 41.53 42.90 4,380,330 +1.11(+2.66%)
Sep 29, 2008 44.01 44.14 41.08 41.79 5,672,545 -2.95(-6.59%)
Sep 26, 2008 43.80 44.80 43.75 44.73 0 -0.04(-0.08%)
Sep 25, 2008 44.65 44.99 44.06 44.77 3,495,310 +0.79(+1.79%)
Sep 24, 2008 44.25 44.49 43.65 43.98 2,527,936 -0.26(-0.58%)
Sep 23, 2008 44.87 45.38 44.12 44.24 6,620,645 -0.76(-1.70%)
Sep 22, 2008 46.41 46.45 44.76 45.01 4,516,631 -1.61(-3.45%)
Sep 19, 2008 48.95 61.02 45.81 46.62 0 +1.88(+4.21%)
Sep 18, 2008 43.56 45.03 42.10 44.73 5,937,287 +1.71(+3.96%)
Sep 17, 2008 44.20 44.43 42.87 43.03 4,049,112 -2.01(-4.47%)
Sep 16, 2008 43.54 45.04 43.23 45.04 4,546,754 +0.57(+1.29%)
Sep 15, 2008 44.98 45.79 44.33 44.47 2,959,862 -2.14(-4.59%)
Sep 12, 2008 45.76 46.61 45.59 46.61 1,578,453 +0.46(+0.99%)
Sep 11, 2008 45.06 46.17 44.80 46.15 2,337,592 +0.59(+1.29%)
Sep 10, 2008 45.71 46.01 45.12 45.56 1,941,914 +0.10(+0.23%)
Sep 09, 2008 46.78 46.89 45.22 45.46 2,590,723 -1.40(-3.00%)
Sep 08, 2008 47.33 47.35 46.12 46.87 2,082,934 +0.83(+1.80%)
Sep 05, 2008 45.56 46.12 45.05 46.04 0 +0.25(+0.55%)
Sep 04, 2008 46.89 46.92 45.79 45.79 2,114,500 -1.43(-3.02%)
Sep 03, 2008 47.28 47.45 46.86 47.21 1,646,968 -0.09(-0.19%)
Sep 02, 2008 48.04 48.29 47.08 47.30 1,933,551 -0.20(-0.42%)
Aug 29, 2008 47.90 48.04 47.50 47.50 0 -0.60(-1.24%)
Aug 28, 2008 47.71 48.13 47.66 48.09 2,446,453 +0.71(+1.49%)
Aug 27, 2008 47.09 47.57 47.00 47.39 1,753,863 +0.35(+0.75%)
Aug 26, 2008 46.90 47.17 46.70 47.03 1,774,705 +0.15(+0.31%)
Aug 25, 2008 47.61 47.61 46.77 46.89 2,071,019 -1.01(-2.10%)
Aug 22, 2008 47.49 47.89 47.45 47.89 2,023,611 +0.66(+1.40%)
Aug 21, 2008 46.84 47.41 46.81 47.23 1,866,980 +0.04(+0.08%)
Aug 20, 2008 47.04 47.27 46.71 47.20 2,390,363 +0.26(+0.55%)
Aug 19, 2008 47.17 47.21 46.76 46.94 2,721,214 -0.61(-1.28%)
Aug 18, 2008 48.08 48.27 47.22 47.55 2,511,557 -0.60(-1.24%)
Aug 15, 2008 48.12 48.29 47.84 48.14 0 +0.10(+0.21%)
Aug 14, 2008 47.28 48.15 47.28 48.04 2,194,177 +0.43(+0.90%)
Aug 13, 2008 47.56 47.91 47.19 47.62 2,005,873 -0.11(-0.23%)
Aug 12, 2008 48.09 48.12 47.54 47.73 1,649,040 -0.53(-1.10%)
Aug 11, 2008 47.76 48.52 47.67 48.25 1,823,124 +0.48(+1.00%)
Aug 08, 2008 46.76 47.89 46.61 47.78 1,420,543 +0.99(+2.12%)
Aug 07, 2008 47.29 47.34 46.66 46.78 1,472,657 -0.78(-1.64%)
Aug 06, 2008 47.24 47.65 47.03 47.56 2,406,815 +0.23(+0.48%)
Aug 05, 2008 46.48 47.34 46.43 47.34 1,304,500 +1.25(+2.71%)
Aug 04, 2008 46.59 46.60 46.02 46.09 1,585,073 -0.52(-1.12%)
Aug 01, 2008 46.94 46.99 46.31 46.61 3,045,382 -0.21(-0.44%)
Jul 31, 2008 46.99 47.43 46.78 46.81 2,595,480 -0.54(-1.13%)
Jul 30, 2008 46.90 47.38 46.67 47.35 3,106,103 +0.74(+1.58%)
Jul 29, 2008 46.62 46.63 45.76 46.62 3,541,607 +0.97(+2.13%)
Jul 28, 2008 46.59 46.59 45.57 45.65 2,746,222 -0.69(-1.49%)
Jul 25, 2008 46.41 46.57 46.17 46.34 2,670,349 +0.10(+0.21%)
Jul 24, 2008 47.41 47.41 46.12 46.24 3,114,867 -1.11(-2.35%)
Jul 23, 2008 47.21 47.67 47.08 47.35 3,946,830 +0.20(+0.42%)
Jul 22, 2008 46.20 47.15 46.05 47.15 3,717,313 +0.66(+1.42%)
Jul 21, 2008 46.66 46.69 46.31 46.49 2,620,580 +0.11(+0.24%)
Jul 18, 2008 46.55 46.55 46.14 46.38 4,335,765 +0.07(+0.16%)
Jul 17, 2008 46.16 46.68 45.76 46.31 3,676,219 +0.57(+1.24%)
Jul 16, 2008 44.79 45.90 44.62 45.74 2,793,014 +1.16(+2.61%)
Jul 15, 2008 44.80 45.51 44.17 44.58 4,012,120 -0.62(-1.37%)
Jul 14, 2008 46.26 46.26 45.04 45.20 2,348,241 -0.45(-0.98%)
Jul 11, 2008 45.54 46.22 45.03 45.65 2,066,769 -0.40(-0.88%)
Jul 10, 2008 45.81 46.25 45.45 46.05 1,981,620 +0.29(+0.63%)
Jul 09, 2008 46.81 46.91 45.72 45.76 2,470,382 -1.01(-2.15%)
Jul 08, 2008 45.84 46.77 45.50 46.77 2,568,616 +0.85(+1.86%)
Jul 07, 2008 46.51 46.72 45.49 45.92 1,980,091 -0.40(-0.86%)
Jul 04, 2008 46.65 46.68 45.92 46.31 1,619,704 +0.00(+0.00%)
Jul 03, 2008 46.65 46.68 45.92 46.31 1,619,704 -0.04(-0.10%)
Jul 02, 2008 47.45 47.58 46.33 46.36 1,523,237 -0.97(-2.05%)
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.