Singapore markets open in 4 hours 44 minutes

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
DateOpenHighLowClose*Adj. close**Volume
28 Oct 2020169.90170.23167.01167.20167.204,594,752
27 Oct 2020173.83174.02172.82172.93172.932,506,500
26 Oct 2020175.04175.49171.60173.63173.633,873,600
23 Oct 2020176.81176.95175.46176.84176.842,412,700
22 Oct 2020175.33176.56174.12176.26176.263,762,200
21 Oct 2020175.66176.72175.02175.02175.023,237,200
20 Oct 2020175.90177.36175.24175.62175.622,622,900
19 Oct 2020178.31179.25174.62175.01175.012,713,800
16 Oct 2020178.48179.31177.55177.55177.551,910,200
15 Oct 2020175.61178.07175.16177.87177.872,865,300
14 Oct 2020179.20179.92177.49177.81177.812,155,600
13 Oct 2020179.67179.82178.43179.00179.002,448,900
12 Oct 2020178.65180.64178.41179.95179.952,895,800
09 Oct 2020176.90177.63176.44177.32177.322,489,200
08 Oct 2020175.53175.89174.88175.84175.842,335,200
07 Oct 2020172.99174.73172.94174.31174.311,952,400
06 Oct 2020173.73174.98171.01171.32171.322,803,300
05 Oct 2020171.61173.53171.33173.46173.462,574,200
02 Oct 2020168.65171.31168.23170.39170.392,325,600
01 Oct 2020171.72172.25170.61171.73171.733,234,100
30 Sep 2020169.51171.97169.25170.31170.314,785,600
29 Sep 2020169.84170.23168.69169.04169.042,120,600
28 Sep 2020169.32170.30168.89169.99169.993,291,300
25 Sep 2020163.78167.44163.53166.96166.962,986,000
25 Sep 20200.674 Dividend
24 Sep 2020163.92166.69162.85164.99164.323,792,200
23 Sep 2020169.00169.13164.35164.64163.972,071,400
22 Sep 2020167.76168.93166.37168.71168.022,090,900
21 Sep 2020166.47167.06164.27167.05166.374,175,300
18 Sep 2020171.21171.21167.53169.09168.403,178,000
17 Sep 2020169.56171.54169.22170.75170.052,780,400
16 Sep 2020173.46174.38172.07172.17171.472,826,900
15 Sep 2020173.20173.64172.11172.74172.032,129,700
14 Sep 2020171.00172.37170.60171.76171.063,080,800
11 Sep 2020170.24170.56167.50169.12168.433,407,700
10 Sep 2020173.06173.49168.60169.06168.373,507,600
09 Sep 2020170.83173.14170.33171.88171.184,290,400
08 Sep 2020170.30171.04168.36168.58167.893,976,000
04 Sep 2020175.34176.14169.20173.45172.744,379,900
03 Sep 2020180.00180.49173.51174.94174.235,341,400
02 Sep 2020180.00181.67179.01181.24180.504,021,900
01 Sep 2020177.69178.99177.17178.85178.122,881,500
31 Aug 2020177.66178.14176.95177.28176.563,189,600
28 Aug 2020177.18177.71176.54177.68176.954,163,100
27 Aug 2020176.52177.29175.53176.45175.733,435,300
26 Aug 2020174.73176.18174.48176.03175.312,441,100
25 Aug 2020174.22174.47173.42174.45173.745,162,700
24 Aug 2020173.51173.87172.87173.87173.162,467,500
21 Aug 2020171.54172.30171.41172.22171.522,284,500
20 Aug 2020170.26172.06170.19171.79171.092,184,400
19 Aug 2020172.17172.50170.99171.30170.602,291,000
18 Aug 2020172.00172.27170.98171.97171.273,551,400
17 Aug 2020171.43171.86171.39171.71171.013,422,400
14 Aug 2020170.72171.30170.38170.98170.282,213,900
13 Aug 2020170.79171.75170.48171.03170.332,247,200
12 Aug 2020170.37171.52170.34171.16170.463,365,400
11 Aug 2020171.00171.33168.48168.90168.213,124,600
10 Aug 2020170.03170.39169.05170.27169.572,496,700
07 Aug 2020169.22169.95168.60169.80169.112,193,100
06 Aug 2020168.62169.78168.28169.66168.972,150,900
05 Aug 2020168.48168.92168.30168.84168.152,683,000
04 Aug 2020166.61167.62166.53167.62166.942,811,700
03 Aug 2020166.47167.30166.15166.96166.284,341,600
31 Jul 2020165.54165.62162.96165.52164.843,159,700
30 Jul 2020163.44164.87162.41164.68164.012,473,300
29 Jul 2020163.46165.43163.46165.05164.382,153,300
28 Jul 2020163.62164.23162.78162.89162.221,904,900
27 Jul 2020163.06164.10162.63164.09163.422,423,500
24 Jul 2020162.83163.40161.90162.69162.032,360,800
23 Jul 2020165.61166.20163.08163.96163.293,114,900
22 Jul 2020164.59165.94164.59165.77165.092,723,200
21 Jul 2020165.64165.90164.37164.91164.242,347,500
20 Jul 2020163.02164.86162.60164.44163.773,113,200
17 Jul 2020163.09163.51162.07163.19162.522,141,100
16 Jul 2020162.16162.80161.68162.57161.912,190,700
15 Jul 2020163.33163.64161.67163.30162.633,747,800
14 Jul 2020158.50161.42157.74161.30160.643,221,300
13 Jul 2020162.08163.55158.88159.21158.564,694,700
10 Jul 2020159.17161.01158.43160.95160.292,391,800
09 Jul 2020160.56160.70157.28159.24158.592,465,200
08 Jul 2020159.31160.28158.37160.23159.582,434,900
07 Jul 2020159.79160.88158.73158.93158.282,357,400
06 Jul 2020160.50161.03159.86160.56159.903,307,600
02 Jul 2020159.30160.07157.86158.07157.423,181,600
01 Jul 2020156.90158.04156.61157.44156.803,640,900
30 Jun 2020154.48157.22154.07156.53155.894,317,400
29 Jun 2020152.70154.28151.35154.25153.623,161,600
26 Jun 2020154.98155.17151.73152.02151.403,508,500
25 Jun 2020153.43155.77152.41155.64155.004,029,200
25 Jun 20200.7 Dividend
24 Jun 2020157.63157.91153.41154.48153.153,729,100
23 Jun 2020159.63159.98158.55158.79157.422,555,100
22 Jun 2020156.95158.30156.05158.17156.812,561,300
19 Jun 2020159.86159.88156.29157.08155.733,824,900
18 Jun 2020156.94158.30156.43157.97156.612,797,800
17 Jun 2020159.14159.21157.41157.84156.483,702,200
16 Jun 2020160.12160.12155.91158.61157.254,581,200
15 Jun 2020150.56156.16149.85155.62154.284,859,200
12 Jun 2020156.49156.49150.83153.97152.656,882,100
11 Jun 2020156.91157.70151.63151.87150.5612,504,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...