Singapore markets close in 7 hours 9 minutes
Straits Times Index
2,923.64-34.99(-1.18%)Nikkei
28,277.23-357.98(-1.25%)Hang Seng
28,846.66-450.87(-1.54%)
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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2021 | 199.05 | 199.08 | 194.67 | 195.91 | 195.91 | 6,727,727 |
| 26 Jan 2021 | 201.89 | 202.34 | 200.68 | 200.73 | 200.73 | 4,046,900 |
| 25 Jan 2021 | 201.27 | 201.95 | 198.35 | 201.46 | 201.46 | 5,323,200 |
| 22 Jan 2021 | 200.26 | 201.31 | 199.96 | 200.89 | 200.89 | 3,043,900 |
| 21 Jan 2021 | 201.85 | 202.00 | 200.78 | 201.22 | 201.22 | 2,966,800 |
| 20 Jan 2021 | 200.08 | 201.76 | 199.97 | 201.37 | 201.37 | 5,224,900 |
| 19 Jan 2021 | 198.66 | 199.04 | 197.83 | 198.86 | 198.86 | 4,153,700 |
| 15 Jan 2021 | 197.96 | 198.25 | 195.98 | 197.06 | 197.06 | 3,444,300 |
| 14 Jan 2021 | 199.55 | 200.03 | 198.52 | 198.79 | 198.79 | 4,289,000 |
| 13 Jan 2021 | 198.73 | 199.58 | 198.05 | 198.98 | 198.98 | 3,465,800 |
| 12 Jan 2021 | 198.37 | 198.99 | 197.34 | 198.76 | 198.76 | 3,874,100 |
| 11 Jan 2021 | 197.42 | 199.06 | 197.22 | 198.06 | 198.06 | 3,860,700 |
| 08 Jan 2021 | 199.14 | 199.46 | 196.98 | 199.25 | 199.25 | 7,537,400 |
| 07 Jan 2021 | 196.42 | 198.62 | 196.40 | 198.29 | 198.29 | 4,830,900 |
| 06 Jan 2021 | 192.50 | 196.89 | 192.46 | 195.16 | 195.16 | 6,175,700 |
| 05 Jan 2021 | 191.49 | 193.95 | 191.42 | 193.42 | 193.42 | 3,894,000 |
| 04 Jan 2021 | 195.39 | 195.43 | 189.76 | 191.87 | 191.87 | 8,825,800 |
| 31 Dec 2020 | 193.75 | 194.87 | 193.25 | 194.64 | 194.64 | 3,745,700 |
| 30 Dec 2020 | 193.90 | 194.38 | 193.61 | 193.75 | 193.75 | 4,314,000 |
| 29 Dec 2020 | 194.86 | 194.95 | 192.82 | 193.23 | 193.23 | 4,606,200 |
| 28 Dec 2020 | 194.59 | 194.60 | 193.80 | 194.04 | 194.04 | 3,780,500 |
| 24 Dec 2020 | 192.88 | 193.00 | 192.24 | 192.82 | 192.82 | 1,744,000 |
| 24 Dec 2020 | 0.782 Dividend | |||||
| 23 Dec 2020 | 193.65 | 194.22 | 193.16 | 193.28 | 192.50 | 3,451,400 |
| 22 Dec 2020 | 193.31 | 193.48 | 192.21 | 192.95 | 192.17 | 4,336,000 |
| 21 Dec 2020 | 191.60 | 193.35 | 189.82 | 192.91 | 192.13 | 5,011,900 |
| 18 Dec 2020 | 194.38 | 194.47 | 192.21 | 193.47 | 192.69 | 4,542,100 |
| 17 Dec 2020 | 193.42 | 194.02 | 193.21 | 194.02 | 193.24 | 4,132,800 |
| 16 Dec 2020 | 192.47 | 192.99 | 191.89 | 192.51 | 191.73 | 2,983,900 |
| 15 Dec 2020 | 191.19 | 192.27 | 190.38 | 192.24 | 191.46 | 3,229,200 |
| 14 Dec 2020 | 191.69 | 192.19 | 189.58 | 189.64 | 188.87 | 3,530,500 |
| 11 Dec 2020 | 189.56 | 190.37 | 188.60 | 190.18 | 189.41 | 3,463,000 |
| 10 Dec 2020 | 189.33 | 190.91 | 188.71 | 190.52 | 189.75 | 3,223,500 |
| 09 Dec 2020 | 192.54 | 192.64 | 189.51 | 190.24 | 189.47 | 4,470,500 |
| 08 Dec 2020 | 190.64 | 192.39 | 190.60 | 192.13 | 191.35 | 3,449,000 |
| 07 Dec 2020 | 191.30 | 191.50 | 190.62 | 191.30 | 190.53 | 4,319,700 |
| 04 Dec 2020 | 190.00 | 191.51 | 189.99 | 191.51 | 190.74 | 4,401,400 |
| 03 Dec 2020 | 189.32 | 190.30 | 189.02 | 189.61 | 188.84 | 4,408,600 |
| 02 Dec 2020 | 188.44 | 189.29 | 187.80 | 189.23 | 188.46 | 3,831,400 |
| 01 Dec 2020 | 189.17 | 189.80 | 188.65 | 189.07 | 188.31 | 3,868,700 |
| 30 Nov 2020 | 188.06 | 188.13 | 185.54 | 186.70 | 185.94 | 3,721,800 |
| 27 Nov 2020 | 188.13 | 188.37 | 187.68 | 188.18 | 187.42 | 1,742,500 |
| 25 Nov 2020 | 187.45 | 187.68 | 186.57 | 187.52 | 186.76 | 3,459,400 |
| 24 Nov 2020 | 186.29 | 187.82 | 185.60 | 187.59 | 186.83 | 5,378,100 |
| 23 Nov 2020 | 184.29 | 185.20 | 183.37 | 184.73 | 183.98 | 4,390,900 |
| 20 Nov 2020 | 184.17 | 184.17 | 183.16 | 183.23 | 182.49 | 2,785,700 |
| 19 Nov 2020 | 183.00 | 184.35 | 182.21 | 184.20 | 183.45 | 3,038,500 |
| 18 Nov 2020 | 185.45 | 185.75 | 183.17 | 183.18 | 182.44 | 3,281,900 |
| 17 Nov 2020 | 184.76 | 185.69 | 183.61 | 185.14 | 184.39 | 5,733,100 |
| 16 Nov 2020 | 185.54 | 185.61 | 184.09 | 185.56 | 184.81 | 6,214,800 |
| 13 Nov 2020 | 181.88 | 183.64 | 181.58 | 183.32 | 182.58 | 4,769,900 |
| 12 Nov 2020 | 181.95 | 182.40 | 179.70 | 180.76 | 180.03 | 3,325,700 |
| 11 Nov 2020 | 182.43 | 182.90 | 181.59 | 182.56 | 181.82 | 2,878,800 |
| 10 Nov 2020 | 181.01 | 181.69 | 179.09 | 181.09 | 180.36 | 5,609,200 |
| 09 Nov 2020 | 187.52 | 187.52 | 181.12 | 181.39 | 180.66 | 5,549,800 |
| 06 Nov 2020 | 179.18 | 179.80 | 178.08 | 179.26 | 178.53 | 3,222,100 |
| 05 Nov 2020 | 178.67 | 180.08 | 178.41 | 179.35 | 178.62 | 3,678,100 |
| 04 Nov 2020 | 174.16 | 177.85 | 173.69 | 175.72 | 175.01 | 3,632,100 |
| 03 Nov 2020 | 170.70 | 172.96 | 170.34 | 171.97 | 171.27 | 4,096,000 |
| 02 Nov 2020 | 168.79 | 169.81 | 167.16 | 168.73 | 168.05 | 3,741,600 |
| 30 Oct 2020 | 167.89 | 168.75 | 165.02 | 166.99 | 166.31 | 3,990,400 |
| 29 Oct 2020 | 167.50 | 170.47 | 166.50 | 168.78 | 168.10 | 3,101,000 |
| 28 Oct 2020 | 169.90 | 170.23 | 167.01 | 167.20 | 166.52 | 4,617,500 |
| 27 Oct 2020 | 173.83 | 174.02 | 172.82 | 172.93 | 172.23 | 2,525,200 |
| 26 Oct 2020 | 175.04 | 175.49 | 171.60 | 173.63 | 172.93 | 3,873,600 |
| 23 Oct 2020 | 176.81 | 176.95 | 175.46 | 176.84 | 176.12 | 2,412,700 |
| 22 Oct 2020 | 175.33 | 176.56 | 174.12 | 176.26 | 175.55 | 3,762,200 |
| 21 Oct 2020 | 175.66 | 176.72 | 175.02 | 175.02 | 174.31 | 3,237,200 |
| 20 Oct 2020 | 175.90 | 177.36 | 175.24 | 175.62 | 174.91 | 2,622,900 |
| 19 Oct 2020 | 178.31 | 179.25 | 174.62 | 175.01 | 174.30 | 2,713,800 |
| 16 Oct 2020 | 178.48 | 179.31 | 177.55 | 177.55 | 176.83 | 1,910,200 |
| 15 Oct 2020 | 175.61 | 178.07 | 175.16 | 177.87 | 177.15 | 2,865,300 |
| 14 Oct 2020 | 179.20 | 179.92 | 177.49 | 177.81 | 177.09 | 2,155,600 |
| 13 Oct 2020 | 179.67 | 179.82 | 178.43 | 179.00 | 178.28 | 2,448,900 |
| 12 Oct 2020 | 178.65 | 180.64 | 178.41 | 179.95 | 179.22 | 2,895,800 |
| 09 Oct 2020 | 176.90 | 177.63 | 176.44 | 177.32 | 176.60 | 2,489,200 |
| 08 Oct 2020 | 175.53 | 175.89 | 174.88 | 175.84 | 175.13 | 2,335,200 |
| 07 Oct 2020 | 172.99 | 174.73 | 172.94 | 174.31 | 173.60 | 1,952,400 |
| 06 Oct 2020 | 173.73 | 174.98 | 171.01 | 171.32 | 170.63 | 2,803,300 |
| 05 Oct 2020 | 171.61 | 173.53 | 171.33 | 173.46 | 172.76 | 2,574,200 |
| 02 Oct 2020 | 168.65 | 171.31 | 168.23 | 170.39 | 169.70 | 2,325,600 |
| 01 Oct 2020 | 171.72 | 172.25 | 170.61 | 171.73 | 171.04 | 3,234,100 |
| 30 Sep 2020 | 169.51 | 171.97 | 169.25 | 170.31 | 169.62 | 4,786,400 |
| 29 Sep 2020 | 169.84 | 170.23 | 168.69 | 169.04 | 168.36 | 2,120,600 |
| 28 Sep 2020 | 169.32 | 170.30 | 168.89 | 169.99 | 169.30 | 3,291,300 |
| 25 Sep 2020 | 163.78 | 167.44 | 163.53 | 166.96 | 166.28 | 2,986,000 |
| 25 Sep 2020 | 0.674 Dividend | |||||
| 24 Sep 2020 | 163.92 | 166.69 | 162.85 | 164.99 | 163.65 | 3,792,200 |
| 23 Sep 2020 | 169.00 | 169.13 | 164.35 | 164.64 | 163.30 | 2,071,400 |
| 22 Sep 2020 | 167.76 | 168.93 | 166.37 | 168.71 | 167.34 | 2,090,900 |
| 21 Sep 2020 | 166.47 | 167.06 | 164.27 | 167.05 | 165.69 | 4,175,300 |
| 18 Sep 2020 | 171.21 | 171.21 | 167.53 | 169.09 | 167.72 | 3,178,000 |
| 17 Sep 2020 | 169.56 | 171.54 | 169.22 | 170.75 | 169.36 | 2,780,400 |
| 16 Sep 2020 | 173.46 | 174.38 | 172.07 | 172.17 | 170.77 | 2,826,900 |
| 15 Sep 2020 | 173.20 | 173.64 | 172.11 | 172.74 | 171.34 | 2,129,700 |
| 14 Sep 2020 | 171.00 | 172.37 | 170.60 | 171.76 | 170.37 | 3,080,800 |
| 11 Sep 2020 | 170.24 | 170.56 | 167.50 | 169.12 | 167.75 | 3,407,700 |
| 10 Sep 2020 | 173.06 | 173.49 | 168.60 | 169.06 | 167.69 | 3,507,600 |
| 09 Sep 2020 | 170.83 | 173.14 | 170.33 | 171.88 | 170.49 | 4,290,400 |
| 08 Sep 2020 | 170.30 | 171.04 | 168.36 | 168.58 | 167.21 | 3,976,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
