Canada markets close in 3 hours

Vanguard Total Stock Market Index Fund ETF Shares (VTI)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
267.57+3.29 (+1.24%)
As of 01:00PM EDT. Market open.
Time Period:
Jun 12, 2023 - Jun 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 12, 2024267.09268.21266.83267.57267.571,505,974
Jun 11, 2024------
Jun 10, 2024262.33264.00262.20263.83263.832,142,700
Jun 07, 2024262.89264.30262.25262.95262.951,838,900
Jun 06, 2024263.65263.96262.60263.45263.452,190,200
Jun 05, 2024261.80263.68260.70263.68263.682,384,000
Jun 04, 2024259.84260.89258.95260.49260.492,489,800
Jun 03, 2024261.66261.66258.08260.52260.526,203,400
May 31, 2024259.00260.60256.25260.44260.443,407,400
May 30, 2024259.28259.62257.75258.45258.453,031,200
May 29, 2024259.62260.37259.43259.72259.723,179,000
May 28, 2024262.47262.47260.49261.87261.873,078,100
May 24, 2024261.04262.21260.45261.87261.873,122,900
May 23, 2024263.86263.92259.43259.99259.996,603,000
May 22, 2024262.86263.07261.13262.22262.222,356,600
May 21, 2024262.20263.16262.13263.11263.112,241,900
May 20, 2024262.43263.36262.21262.57262.572,366,100
May 17, 2024262.15262.30261.24262.30262.302,208,700
May 16, 2024262.68263.28261.86261.93261.932,445,000
May 15, 2024260.85262.73260.44262.64262.642,508,700
May 14, 2024258.23259.67258.08259.45259.452,466,800
May 13, 2024259.08259.08257.56258.19258.191,948,400
May 10, 2024258.67259.03257.45258.05258.051,922,500
May 09, 2024256.30257.88256.00257.81257.812,418,700
May 08, 2024255.48256.55255.33256.30256.302,600,100
May 07, 2024256.59257.17256.14256.48256.481,829,900
May 06, 2024254.80256.25254.62256.25256.252,811,500
May 03, 2024253.60254.40252.20253.53253.532,350,200
May 02, 2024250.13250.92247.61250.56250.562,580,200
May 01, 2024248.46251.98247.60247.99247.993,509,500
Apr 30, 2024251.94252.33248.56248.61248.612,502,700
Apr 29, 2024252.75253.12251.35252.77252.772,086,000
Apr 26, 2024250.86252.54250.44251.78251.783,238,100
Apr 25, 2024247.31249.89246.43249.46249.462,473,300
Apr 24, 2024251.21251.51249.30250.65250.652,285,900
Apr 23, 2024248.57250.95248.27250.59250.592,399,000
Apr 22, 2024246.59248.88245.38247.64247.643,112,000
Apr 19, 2024247.07247.69244.57245.23245.233,467,600
Apr 18, 2024248.32249.53246.65247.17247.172,991,700
Apr 17, 2024250.44250.93246.98247.68247.682,861,400
Apr 16, 2024249.89250.65248.47249.14249.143,466,800
Apr 15, 2024255.00255.21249.26249.89249.894,804,300
Apr 12, 2024255.27255.64252.16253.00253.003,571,000
Apr 11, 2024255.75257.43253.88256.70256.703,434,200
Apr 10, 2024254.72256.04253.92254.97254.973,348,900
Apr 09, 2024258.35258.50255.40257.85257.852,944,100
Apr 08, 2024257.80258.14257.10257.48257.483,223,800
Apr 05, 2024255.11258.20255.00257.18257.184,177,700
Apr 04, 2024259.65259.99254.44254.61254.613,121,300
Apr 03, 2024256.73258.44256.66257.70257.703,241,600
Apr 02, 2024257.50257.50256.19257.30257.303,213,400
Apr 01, 2024260.32260.38258.68259.70259.703,292,300
Mar 28, 2024259.80260.58259.76259.90259.902,669,100
Mar 27, 2024259.13259.85258.01259.73259.734,030,200
Mar 26, 2024258.80258.83257.28257.46257.462,591,500
Mar 25, 2024258.10258.49257.79257.92257.922,714,400
Mar 22, 2024259.19259.45258.34258.50258.502,463,200
Mar 22, 20240.911 Dividend
Mar 21, 2024260.65261.07260.04260.14259.233,723,200
Mar 20, 2024256.46259.20256.19259.07258.162,480,800
Mar 19, 2024254.43256.55254.17256.47255.572,900,200
Mar 18, 2024255.58256.21254.81255.00254.113,455,400
Mar 15, 2024253.60254.65252.70253.71252.823,216,100
Mar 14, 2024256.69256.87253.72255.22254.333,664,100
Mar 13, 2024256.57256.87255.47256.21255.312,667,400
Mar 12, 2024254.99256.74253.65256.53255.634,380,100
Mar 11, 2024253.89254.35252.70254.02253.133,038,700
Mar 08, 2024256.42257.71254.04254.43253.543,671,100
Mar 07, 2024255.00256.37254.65255.91255.012,940,900
Mar 06, 2024253.87254.51252.68253.44252.552,501,700
Mar 05, 2024253.68253.86250.91251.95251.073,134,800
Mar 04, 2024254.78255.58254.53254.65253.764,966,800
Mar 01, 2024253.04255.07252.68254.90254.013,691,300
Feb 29, 2024252.68253.30251.12252.58251.702,610,400
Feb 28, 2024251.10251.96250.97251.52250.642,192,200
Feb 27, 2024251.79252.10250.95251.94251.062,024,600
Feb 26, 2024252.02252.44251.20251.24250.362,585,800
Feb 23, 2024252.46252.92251.53252.00251.122,856,000
Feb 22, 2024249.96252.21249.61251.83250.953,873,000
Feb 21, 2024246.05246.99245.13246.95246.092,174,900
Feb 20, 2024247.55247.75245.76246.90246.043,445,100
Feb 16, 2024249.61250.23248.10248.46247.592,907,800
Feb 15, 2024248.34249.94248.02249.77248.903,181,900
Feb 14, 2024246.87248.03245.61247.86246.992,606,900
Feb 13, 2024245.61246.32243.35245.15244.295,832,600
Feb 12, 2024249.04250.34248.72249.14248.272,769,700
Feb 09, 2024247.75249.15247.51248.90248.032,367,700
Feb 08, 2024246.81247.47246.51247.39246.522,668,200
Feb 07, 2024246.00247.09245.39246.78245.922,305,700
Feb 06, 2024244.48245.02243.90244.85243.992,568,400
Feb 05, 2024244.83244.99242.74244.02243.173,324,800
Feb 02, 2024242.96246.01242.69245.18244.323,875,800
Feb 01, 2024240.90243.10240.04243.10242.253,986,800
Jan 31, 2024242.84243.24239.86239.87239.033,884,500
Jan 30, 2024244.07244.33243.57243.98243.133,098,900
Jan 29, 2024242.34244.34242.13244.32243.463,463,400
Jan 26, 2024242.31243.02241.73242.12241.272,858,200
Jan 25, 2024242.19242.56241.07242.32241.472,993,900
Jan 24, 2024242.66242.87240.85240.98240.143,003,000
Jan 23, 2024241.02241.17240.06241.02240.183,015,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...