Singapore markets open in 4 hours 44 minutes
Straits Times Index
2,483.48-29.39(-1.17%)S&P 500
3,271.03-119.65(-3.53%)Dow
26,519.95-943.24(-3.43%)
Vanguard Total Stock Market Index Fund ETF Shares (VTI)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
167.20-5.73 (-3.31%)
At close: 4:00PM EDT
167.24 +0.02 (0.01%)
After hours: 4:07PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Oct 2020 | 169.90 | 170.23 | 167.01 | 167.20 | 167.20 | 4,594,752 |
| 27 Oct 2020 | 173.83 | 174.02 | 172.82 | 172.93 | 172.93 | 2,506,500 |
| 26 Oct 2020 | 175.04 | 175.49 | 171.60 | 173.63 | 173.63 | 3,873,600 |
| 23 Oct 2020 | 176.81 | 176.95 | 175.46 | 176.84 | 176.84 | 2,412,700 |
| 22 Oct 2020 | 175.33 | 176.56 | 174.12 | 176.26 | 176.26 | 3,762,200 |
| 21 Oct 2020 | 175.66 | 176.72 | 175.02 | 175.02 | 175.02 | 3,237,200 |
| 20 Oct 2020 | 175.90 | 177.36 | 175.24 | 175.62 | 175.62 | 2,622,900 |
| 19 Oct 2020 | 178.31 | 179.25 | 174.62 | 175.01 | 175.01 | 2,713,800 |
| 16 Oct 2020 | 178.48 | 179.31 | 177.55 | 177.55 | 177.55 | 1,910,200 |
| 15 Oct 2020 | 175.61 | 178.07 | 175.16 | 177.87 | 177.87 | 2,865,300 |
| 14 Oct 2020 | 179.20 | 179.92 | 177.49 | 177.81 | 177.81 | 2,155,600 |
| 13 Oct 2020 | 179.67 | 179.82 | 178.43 | 179.00 | 179.00 | 2,448,900 |
| 12 Oct 2020 | 178.65 | 180.64 | 178.41 | 179.95 | 179.95 | 2,895,800 |
| 09 Oct 2020 | 176.90 | 177.63 | 176.44 | 177.32 | 177.32 | 2,489,200 |
| 08 Oct 2020 | 175.53 | 175.89 | 174.88 | 175.84 | 175.84 | 2,335,200 |
| 07 Oct 2020 | 172.99 | 174.73 | 172.94 | 174.31 | 174.31 | 1,952,400 |
| 06 Oct 2020 | 173.73 | 174.98 | 171.01 | 171.32 | 171.32 | 2,803,300 |
| 05 Oct 2020 | 171.61 | 173.53 | 171.33 | 173.46 | 173.46 | 2,574,200 |
| 02 Oct 2020 | 168.65 | 171.31 | 168.23 | 170.39 | 170.39 | 2,325,600 |
| 01 Oct 2020 | 171.72 | 172.25 | 170.61 | 171.73 | 171.73 | 3,234,100 |
| 30 Sep 2020 | 169.51 | 171.97 | 169.25 | 170.31 | 170.31 | 4,785,600 |
| 29 Sep 2020 | 169.84 | 170.23 | 168.69 | 169.04 | 169.04 | 2,120,600 |
| 28 Sep 2020 | 169.32 | 170.30 | 168.89 | 169.99 | 169.99 | 3,291,300 |
| 25 Sep 2020 | 163.78 | 167.44 | 163.53 | 166.96 | 166.96 | 2,986,000 |
| 25 Sep 2020 | 0.674 Dividend | |||||
| 24 Sep 2020 | 163.92 | 166.69 | 162.85 | 164.99 | 164.32 | 3,792,200 |
| 23 Sep 2020 | 169.00 | 169.13 | 164.35 | 164.64 | 163.97 | 2,071,400 |
| 22 Sep 2020 | 167.76 | 168.93 | 166.37 | 168.71 | 168.02 | 2,090,900 |
| 21 Sep 2020 | 166.47 | 167.06 | 164.27 | 167.05 | 166.37 | 4,175,300 |
| 18 Sep 2020 | 171.21 | 171.21 | 167.53 | 169.09 | 168.40 | 3,178,000 |
| 17 Sep 2020 | 169.56 | 171.54 | 169.22 | 170.75 | 170.05 | 2,780,400 |
| 16 Sep 2020 | 173.46 | 174.38 | 172.07 | 172.17 | 171.47 | 2,826,900 |
| 15 Sep 2020 | 173.20 | 173.64 | 172.11 | 172.74 | 172.03 | 2,129,700 |
| 14 Sep 2020 | 171.00 | 172.37 | 170.60 | 171.76 | 171.06 | 3,080,800 |
| 11 Sep 2020 | 170.24 | 170.56 | 167.50 | 169.12 | 168.43 | 3,407,700 |
| 10 Sep 2020 | 173.06 | 173.49 | 168.60 | 169.06 | 168.37 | 3,507,600 |
| 09 Sep 2020 | 170.83 | 173.14 | 170.33 | 171.88 | 171.18 | 4,290,400 |
| 08 Sep 2020 | 170.30 | 171.04 | 168.36 | 168.58 | 167.89 | 3,976,000 |
| 04 Sep 2020 | 175.34 | 176.14 | 169.20 | 173.45 | 172.74 | 4,379,900 |
| 03 Sep 2020 | 180.00 | 180.49 | 173.51 | 174.94 | 174.23 | 5,341,400 |
| 02 Sep 2020 | 180.00 | 181.67 | 179.01 | 181.24 | 180.50 | 4,021,900 |
| 01 Sep 2020 | 177.69 | 178.99 | 177.17 | 178.85 | 178.12 | 2,881,500 |
| 31 Aug 2020 | 177.66 | 178.14 | 176.95 | 177.28 | 176.56 | 3,189,600 |
| 28 Aug 2020 | 177.18 | 177.71 | 176.54 | 177.68 | 176.95 | 4,163,100 |
| 27 Aug 2020 | 176.52 | 177.29 | 175.53 | 176.45 | 175.73 | 3,435,300 |
| 26 Aug 2020 | 174.73 | 176.18 | 174.48 | 176.03 | 175.31 | 2,441,100 |
| 25 Aug 2020 | 174.22 | 174.47 | 173.42 | 174.45 | 173.74 | 5,162,700 |
| 24 Aug 2020 | 173.51 | 173.87 | 172.87 | 173.87 | 173.16 | 2,467,500 |
| 21 Aug 2020 | 171.54 | 172.30 | 171.41 | 172.22 | 171.52 | 2,284,500 |
| 20 Aug 2020 | 170.26 | 172.06 | 170.19 | 171.79 | 171.09 | 2,184,400 |
| 19 Aug 2020 | 172.17 | 172.50 | 170.99 | 171.30 | 170.60 | 2,291,000 |
| 18 Aug 2020 | 172.00 | 172.27 | 170.98 | 171.97 | 171.27 | 3,551,400 |
| 17 Aug 2020 | 171.43 | 171.86 | 171.39 | 171.71 | 171.01 | 3,422,400 |
| 14 Aug 2020 | 170.72 | 171.30 | 170.38 | 170.98 | 170.28 | 2,213,900 |
| 13 Aug 2020 | 170.79 | 171.75 | 170.48 | 171.03 | 170.33 | 2,247,200 |
| 12 Aug 2020 | 170.37 | 171.52 | 170.34 | 171.16 | 170.46 | 3,365,400 |
| 11 Aug 2020 | 171.00 | 171.33 | 168.48 | 168.90 | 168.21 | 3,124,600 |
| 10 Aug 2020 | 170.03 | 170.39 | 169.05 | 170.27 | 169.57 | 2,496,700 |
| 07 Aug 2020 | 169.22 | 169.95 | 168.60 | 169.80 | 169.11 | 2,193,100 |
| 06 Aug 2020 | 168.62 | 169.78 | 168.28 | 169.66 | 168.97 | 2,150,900 |
| 05 Aug 2020 | 168.48 | 168.92 | 168.30 | 168.84 | 168.15 | 2,683,000 |
| 04 Aug 2020 | 166.61 | 167.62 | 166.53 | 167.62 | 166.94 | 2,811,700 |
| 03 Aug 2020 | 166.47 | 167.30 | 166.15 | 166.96 | 166.28 | 4,341,600 |
| 31 Jul 2020 | 165.54 | 165.62 | 162.96 | 165.52 | 164.84 | 3,159,700 |
| 30 Jul 2020 | 163.44 | 164.87 | 162.41 | 164.68 | 164.01 | 2,473,300 |
| 29 Jul 2020 | 163.46 | 165.43 | 163.46 | 165.05 | 164.38 | 2,153,300 |
| 28 Jul 2020 | 163.62 | 164.23 | 162.78 | 162.89 | 162.22 | 1,904,900 |
| 27 Jul 2020 | 163.06 | 164.10 | 162.63 | 164.09 | 163.42 | 2,423,500 |
| 24 Jul 2020 | 162.83 | 163.40 | 161.90 | 162.69 | 162.03 | 2,360,800 |
| 23 Jul 2020 | 165.61 | 166.20 | 163.08 | 163.96 | 163.29 | 3,114,900 |
| 22 Jul 2020 | 164.59 | 165.94 | 164.59 | 165.77 | 165.09 | 2,723,200 |
| 21 Jul 2020 | 165.64 | 165.90 | 164.37 | 164.91 | 164.24 | 2,347,500 |
| 20 Jul 2020 | 163.02 | 164.86 | 162.60 | 164.44 | 163.77 | 3,113,200 |
| 17 Jul 2020 | 163.09 | 163.51 | 162.07 | 163.19 | 162.52 | 2,141,100 |
| 16 Jul 2020 | 162.16 | 162.80 | 161.68 | 162.57 | 161.91 | 2,190,700 |
| 15 Jul 2020 | 163.33 | 163.64 | 161.67 | 163.30 | 162.63 | 3,747,800 |
| 14 Jul 2020 | 158.50 | 161.42 | 157.74 | 161.30 | 160.64 | 3,221,300 |
| 13 Jul 2020 | 162.08 | 163.55 | 158.88 | 159.21 | 158.56 | 4,694,700 |
| 10 Jul 2020 | 159.17 | 161.01 | 158.43 | 160.95 | 160.29 | 2,391,800 |
| 09 Jul 2020 | 160.56 | 160.70 | 157.28 | 159.24 | 158.59 | 2,465,200 |
| 08 Jul 2020 | 159.31 | 160.28 | 158.37 | 160.23 | 159.58 | 2,434,900 |
| 07 Jul 2020 | 159.79 | 160.88 | 158.73 | 158.93 | 158.28 | 2,357,400 |
| 06 Jul 2020 | 160.50 | 161.03 | 159.86 | 160.56 | 159.90 | 3,307,600 |
| 02 Jul 2020 | 159.30 | 160.07 | 157.86 | 158.07 | 157.42 | 3,181,600 |
| 01 Jul 2020 | 156.90 | 158.04 | 156.61 | 157.44 | 156.80 | 3,640,900 |
| 30 Jun 2020 | 154.48 | 157.22 | 154.07 | 156.53 | 155.89 | 4,317,400 |
| 29 Jun 2020 | 152.70 | 154.28 | 151.35 | 154.25 | 153.62 | 3,161,600 |
| 26 Jun 2020 | 154.98 | 155.17 | 151.73 | 152.02 | 151.40 | 3,508,500 |
| 25 Jun 2020 | 153.43 | 155.77 | 152.41 | 155.64 | 155.00 | 4,029,200 |
| 25 Jun 2020 | 0.7 Dividend | |||||
| 24 Jun 2020 | 157.63 | 157.91 | 153.41 | 154.48 | 153.15 | 3,729,100 |
| 23 Jun 2020 | 159.63 | 159.98 | 158.55 | 158.79 | 157.42 | 2,555,100 |
| 22 Jun 2020 | 156.95 | 158.30 | 156.05 | 158.17 | 156.81 | 2,561,300 |
| 19 Jun 2020 | 159.86 | 159.88 | 156.29 | 157.08 | 155.73 | 3,824,900 |
| 18 Jun 2020 | 156.94 | 158.30 | 156.43 | 157.97 | 156.61 | 2,797,800 |
| 17 Jun 2020 | 159.14 | 159.21 | 157.41 | 157.84 | 156.48 | 3,702,200 |
| 16 Jun 2020 | 160.12 | 160.12 | 155.91 | 158.61 | 157.25 | 4,581,200 |
| 15 Jun 2020 | 150.56 | 156.16 | 149.85 | 155.62 | 154.28 | 4,859,200 |
| 12 Jun 2020 | 156.49 | 156.49 | 150.83 | 153.97 | 152.65 | 6,882,100 |
| 11 Jun 2020 | 156.91 | 157.70 | 151.63 | 151.87 | 150.56 | 12,504,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
