Canada markets closed

Vanguard Total Stock Market Index Fund ETF Shares (VTI)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
221.72+1.50 (+0.68%)
At close: 4:00PM EDT
221.72 0.00 (0.00%)
After hours: 07:44PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun. 24, 2021221.51221.87221.29221.72221.722,927,797
Jun. 23, 2021221.10221.59220.81220.90220.902,662,200
Jun. 22, 2021219.85221.35219.18220.99220.992,684,300
Jun. 21, 2021217.67219.80217.08219.74219.743,870,000
Jun. 18, 2021217.99218.15216.53216.75216.754,530,000
Jun. 17, 2021219.44220.06217.95219.47219.473,002,900
Jun. 16, 2021220.97220.97218.38219.68219.683,459,600
Jun. 15, 2021221.49221.53220.17220.78220.783,094,000
Jun. 14, 2021221.20221.39220.38221.36221.363,189,400
Jun. 11, 2021220.78221.02220.13221.02221.022,837,200
Jun. 10, 2021220.21220.90219.19220.37220.372,936,700
Jun. 09, 2021220.41220.50219.35219.40219.402,688,600
Jun. 08, 2021220.03220.28218.66220.02220.022,831,700
Jun. 07, 2021219.55219.68219.03219.57219.572,762,800
Jun. 04, 2021218.57219.48218.46219.39219.392,287,100
Jun. 03, 2021217.30218.05216.08217.50217.502,967,000
Jun. 02, 2021218.62218.82217.89218.47218.473,599,400
Jun. 01, 2021219.53219.53217.81218.18218.183,805,700
May 28, 2021218.60218.73218.03218.09218.092,635,700
May 27, 2021218.00218.24217.59217.72217.722,617,200
May 26, 2021216.98217.56216.48217.32217.323,258,100
May 25, 2021217.84218.02216.20216.54216.543,700,600
May 24, 2021216.24217.70215.92217.14217.142,873,700
May 21, 2021216.08216.74214.71214.97214.973,623,300
May 20, 2021213.21215.66213.18215.09215.093,478,300
May 19, 2021210.57212.78209.75212.78212.786,015,000
May 18, 2021215.25215.63213.34213.40213.403,173,100
May 17, 2021214.90215.38213.74215.08215.084,063,200
May 14, 2021213.55215.96213.50215.54215.544,292,600
May 13, 2021210.38212.92210.33211.92211.924,970,900
May 12, 2021212.94213.63209.21209.61209.615,788,400
May 11, 2021213.29214.91212.02214.44214.445,959,900
May 10, 2021218.89218.90216.05216.18216.184,443,800
May 07, 2021217.40218.99217.10218.75218.753,868,100
May 06, 2021215.78216.95214.08216.91216.914,131,200
May 05, 2021216.94216.94215.28215.81215.812,032,600
May 04, 2021216.48216.54213.81215.85215.854,900,000
May 03, 2021218.57218.57217.30217.48217.483,846,300
Apr. 30, 2021217.51218.17216.75217.10217.103,256,600
Apr. 29, 2021219.60219.65216.94218.70218.704,178,800
Apr. 28, 2021218.07218.64217.62217.87217.872,603,900
Apr. 27, 2021218.30218.33217.35217.90217.902,670,000
Apr. 26, 2021217.74218.27217.45218.00218.003,202,500
Apr. 23, 2021215.08217.87214.97217.21217.214,374,300
Apr. 22, 2021216.45217.04213.88214.61214.614,394,800
Apr. 21, 2021213.65216.33213.25216.30216.303,167,900
Apr. 20, 2021215.22215.54212.92213.75213.755,210,300
Apr. 19, 2021216.73216.91215.00215.73215.733,986,900
Apr. 16, 2021217.46217.47216.32217.15217.154,306,000
Apr. 15, 2021215.73216.67215.46216.60216.605,439,600
Apr. 14, 2021215.06215.87214.04214.32214.323,765,600
Apr. 13, 2021214.36215.28214.00214.80214.804,056,900
Apr. 12, 2021214.06214.37213.33214.20214.203,882,800
Apr. 09, 2021212.85214.25212.62214.14214.143,559,100
Apr. 08, 2021212.54212.85211.77212.85212.853,628,900
Apr. 07, 2021211.79212.12211.09211.62211.623,299,100
Apr. 06, 2021211.69212.49211.41211.80211.804,029,900
Apr. 05, 2021210.85211.96210.56211.72211.725,941,400
Apr. 01, 2021207.99209.30207.56209.28209.284,543,300
Mar. 31, 2021206.05207.62206.00206.69206.695,494,800
Mar. 30, 2021205.17205.89204.29205.44205.443,960,500
Mar. 29, 2021205.59206.36204.24205.50205.504,562,900
Mar. 26, 2021204.11206.64203.24206.47206.473,554,900
Mar. 25, 2021200.92203.66199.50203.15203.154,976,800
Mar. 25, 20210.672 Dividend
Mar. 24, 2021205.17205.85202.33202.33201.664,014,500
Mar. 23, 2021206.19206.44203.64204.02203.344,764,800
Mar. 22, 2021205.88207.26205.38206.37205.683,603,900
Mar. 19, 2021205.14206.15203.57205.26204.583,871,000
Mar. 18, 2021207.45208.44204.77205.00204.323,641,900
Mar. 17, 2021207.31209.29206.36208.80208.113,347,000
Mar. 16, 2021209.14209.30207.36208.01207.324,599,900
Mar. 15, 2021207.73208.90206.39208.85208.163,421,900
Mar. 12, 2021206.16207.46205.55207.40206.714,069,000
Mar. 11, 2021206.08207.83205.71206.99206.304,102,700
Mar. 10, 2021204.55205.27203.61204.32203.644,133,800
Mar. 09, 2021202.23204.35201.71202.87202.204,116,100
Mar. 08, 2021201.44202.89199.57199.77199.114,281,400
Mar. 05, 2021199.37201.21194.11200.75200.086,614,800
Mar. 04, 2021200.04201.24194.52197.19196.547,198,800
Mar. 03, 2021203.22203.54200.18200.36199.694,334,000
Mar. 02, 2021205.50205.55203.17203.29202.614,859,000
Mar. 01, 2021203.15205.85203.07205.22204.544,691,800
Feb. 26, 2021201.99202.69198.55200.08199.426,324,600
Feb. 25, 2021205.74206.38200.00200.88200.217,581,100
Feb. 24, 2021203.60206.48202.78206.27205.583,722,800
Feb. 23, 2021202.55204.68199.36203.98203.305,707,900
Feb. 22, 2021204.72205.53203.91204.01203.334,400,300
Feb. 19, 2021206.43207.03205.65205.97205.294,921,800
Feb. 18, 2021205.23206.09204.01205.50204.823,658,900
Feb. 17, 2021206.02206.90205.04206.69206.004,484,000
Feb. 16, 2021208.31208.39206.52207.12206.434,955,700
Feb. 12, 2021205.89207.51205.80207.49206.802,416,700
Feb. 11, 2021206.70206.94204.82206.42205.732,630,000
Feb. 10, 2021207.07207.22204.45205.93205.253,682,400
Feb. 09, 2021205.60206.45205.25206.02205.343,384,800
Feb. 08, 2021205.19205.98204.78205.94205.263,676,700
Feb. 05, 2021204.12204.29203.16204.11203.433,127,200
Feb. 04, 2021201.16202.97201.03202.97202.302,746,400
Feb. 03, 2021200.82201.26199.59200.43199.762,905,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...