Singapore markets close in 7 hours 9 minutes

Vanguard Total Stock Market Index Fund ETF Shares (VTI)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
195.91-4.82 (-2.40%)
At close: 4:00PM EST

195.00 -0.91 (-0.46%)
After hours: 7:58PM EST

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2021199.05199.08194.67195.91195.916,727,727
26 Jan 2021201.89202.34200.68200.73200.734,046,900
25 Jan 2021201.27201.95198.35201.46201.465,323,200
22 Jan 2021200.26201.31199.96200.89200.893,043,900
21 Jan 2021201.85202.00200.78201.22201.222,966,800
20 Jan 2021200.08201.76199.97201.37201.375,224,900
19 Jan 2021198.66199.04197.83198.86198.864,153,700
15 Jan 2021197.96198.25195.98197.06197.063,444,300
14 Jan 2021199.55200.03198.52198.79198.794,289,000
13 Jan 2021198.73199.58198.05198.98198.983,465,800
12 Jan 2021198.37198.99197.34198.76198.763,874,100
11 Jan 2021197.42199.06197.22198.06198.063,860,700
08 Jan 2021199.14199.46196.98199.25199.257,537,400
07 Jan 2021196.42198.62196.40198.29198.294,830,900
06 Jan 2021192.50196.89192.46195.16195.166,175,700
05 Jan 2021191.49193.95191.42193.42193.423,894,000
04 Jan 2021195.39195.43189.76191.87191.878,825,800
31 Dec 2020193.75194.87193.25194.64194.643,745,700
30 Dec 2020193.90194.38193.61193.75193.754,314,000
29 Dec 2020194.86194.95192.82193.23193.234,606,200
28 Dec 2020194.59194.60193.80194.04194.043,780,500
24 Dec 2020192.88193.00192.24192.82192.821,744,000
24 Dec 20200.782 Dividend
23 Dec 2020193.65194.22193.16193.28192.503,451,400
22 Dec 2020193.31193.48192.21192.95192.174,336,000
21 Dec 2020191.60193.35189.82192.91192.135,011,900
18 Dec 2020194.38194.47192.21193.47192.694,542,100
17 Dec 2020193.42194.02193.21194.02193.244,132,800
16 Dec 2020192.47192.99191.89192.51191.732,983,900
15 Dec 2020191.19192.27190.38192.24191.463,229,200
14 Dec 2020191.69192.19189.58189.64188.873,530,500
11 Dec 2020189.56190.37188.60190.18189.413,463,000
10 Dec 2020189.33190.91188.71190.52189.753,223,500
09 Dec 2020192.54192.64189.51190.24189.474,470,500
08 Dec 2020190.64192.39190.60192.13191.353,449,000
07 Dec 2020191.30191.50190.62191.30190.534,319,700
04 Dec 2020190.00191.51189.99191.51190.744,401,400
03 Dec 2020189.32190.30189.02189.61188.844,408,600
02 Dec 2020188.44189.29187.80189.23188.463,831,400
01 Dec 2020189.17189.80188.65189.07188.313,868,700
30 Nov 2020188.06188.13185.54186.70185.943,721,800
27 Nov 2020188.13188.37187.68188.18187.421,742,500
25 Nov 2020187.45187.68186.57187.52186.763,459,400
24 Nov 2020186.29187.82185.60187.59186.835,378,100
23 Nov 2020184.29185.20183.37184.73183.984,390,900
20 Nov 2020184.17184.17183.16183.23182.492,785,700
19 Nov 2020183.00184.35182.21184.20183.453,038,500
18 Nov 2020185.45185.75183.17183.18182.443,281,900
17 Nov 2020184.76185.69183.61185.14184.395,733,100
16 Nov 2020185.54185.61184.09185.56184.816,214,800
13 Nov 2020181.88183.64181.58183.32182.584,769,900
12 Nov 2020181.95182.40179.70180.76180.033,325,700
11 Nov 2020182.43182.90181.59182.56181.822,878,800
10 Nov 2020181.01181.69179.09181.09180.365,609,200
09 Nov 2020187.52187.52181.12181.39180.665,549,800
06 Nov 2020179.18179.80178.08179.26178.533,222,100
05 Nov 2020178.67180.08178.41179.35178.623,678,100
04 Nov 2020174.16177.85173.69175.72175.013,632,100
03 Nov 2020170.70172.96170.34171.97171.274,096,000
02 Nov 2020168.79169.81167.16168.73168.053,741,600
30 Oct 2020167.89168.75165.02166.99166.313,990,400
29 Oct 2020167.50170.47166.50168.78168.103,101,000
28 Oct 2020169.90170.23167.01167.20166.524,617,500
27 Oct 2020173.83174.02172.82172.93172.232,525,200
26 Oct 2020175.04175.49171.60173.63172.933,873,600
23 Oct 2020176.81176.95175.46176.84176.122,412,700
22 Oct 2020175.33176.56174.12176.26175.553,762,200
21 Oct 2020175.66176.72175.02175.02174.313,237,200
20 Oct 2020175.90177.36175.24175.62174.912,622,900
19 Oct 2020178.31179.25174.62175.01174.302,713,800
16 Oct 2020178.48179.31177.55177.55176.831,910,200
15 Oct 2020175.61178.07175.16177.87177.152,865,300
14 Oct 2020179.20179.92177.49177.81177.092,155,600
13 Oct 2020179.67179.82178.43179.00178.282,448,900
12 Oct 2020178.65180.64178.41179.95179.222,895,800
09 Oct 2020176.90177.63176.44177.32176.602,489,200
08 Oct 2020175.53175.89174.88175.84175.132,335,200
07 Oct 2020172.99174.73172.94174.31173.601,952,400
06 Oct 2020173.73174.98171.01171.32170.632,803,300
05 Oct 2020171.61173.53171.33173.46172.762,574,200
02 Oct 2020168.65171.31168.23170.39169.702,325,600
01 Oct 2020171.72172.25170.61171.73171.043,234,100
30 Sep 2020169.51171.97169.25170.31169.624,786,400
29 Sep 2020169.84170.23168.69169.04168.362,120,600
28 Sep 2020169.32170.30168.89169.99169.303,291,300
25 Sep 2020163.78167.44163.53166.96166.282,986,000
25 Sep 20200.674 Dividend
24 Sep 2020163.92166.69162.85164.99163.653,792,200
23 Sep 2020169.00169.13164.35164.64163.302,071,400
22 Sep 2020167.76168.93166.37168.71167.342,090,900
21 Sep 2020166.47167.06164.27167.05165.694,175,300
18 Sep 2020171.21171.21167.53169.09167.723,178,000
17 Sep 2020169.56171.54169.22170.75169.362,780,400
16 Sep 2020173.46174.38172.07172.17170.772,826,900
15 Sep 2020173.20173.64172.11172.74171.342,129,700
14 Sep 2020171.00172.37170.60171.76170.373,080,800
11 Sep 2020170.24170.56167.50169.12167.753,407,700
10 Sep 2020173.06173.49168.60169.06167.693,507,600
09 Sep 2020170.83173.14170.33171.88170.494,290,400
08 Sep 2020170.30171.04168.36168.58167.213,976,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...