Canada markets open in 51 minutes

Vanguard Total Stock Market Index Fund (VTI)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
196.98-3.00 (-1.50%)
At close: 04:00PM EST
195.27 -1.71 (-0.87%)
Pre-Market: 08:34AM EST
Time Period:
Dec 07, 2021 - Dec 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 2022199.91200.05195.84196.98196.983,900,000
Dec 05, 2022202.51202.96199.25199.98199.983,840,500
Dec 02, 2022201.55204.48201.20203.99203.992,916,800
Dec 01, 2022204.83205.47202.79204.18204.184,354,300
Nov 30, 2022198.14204.10197.04204.06204.064,198,100
Nov 29, 2022198.49199.06197.10197.96197.962,640,700
Nov 28, 2022199.93200.76197.80198.27198.273,365,800
Nov 25, 2022201.22201.83201.03201.54201.541,289,100
Nov 23, 2022200.00201.76199.83201.39201.392,685,700
Nov 22, 2022198.13200.29197.79200.17200.173,390,300
Nov 21, 2022197.72198.21196.65197.58197.582,961,700
Nov 18, 2022199.08199.41196.90198.42198.423,039,000
Nov 17, 2022195.67197.90195.45197.49197.493,704,700
Nov 16, 2022199.45199.72198.03198.32198.322,905,000
Nov 15, 2022201.50202.14198.34200.36200.364,606,200
Nov 14, 2022199.26200.92198.21198.35198.354,248,200
Nov 11, 2022198.58200.70197.82200.16200.164,538,500
Nov 10, 2022194.35198.31193.65198.14198.143,981,600
Nov 09, 2022190.46191.04187.21187.53187.5313,959,600
Nov 08, 2022191.25193.31189.42191.66191.664,847,500
Nov 07, 2022189.59190.97188.47190.66190.663,420,000
Nov 04, 2022189.32190.30185.75188.94188.943,584,600
Nov 03, 2022186.50188.09185.13186.54186.543,935,600
Nov 02, 2022193.07195.27188.29188.34188.344,686,000
Nov 01, 2022196.00196.44192.76193.43193.439,873,800
Oct 31, 2022193.99195.17193.51194.03194.035,053,900
Oct 28, 2022190.84195.53190.74195.29195.293,178,800
Oct 27, 2022192.46193.47190.61190.85190.853,556,300
Oct 26, 2022191.26194.64191.26191.75191.754,091,100
Oct 25, 2022189.57193.16189.53192.94192.943,287,100
Oct 24, 2022188.38190.12186.69189.51189.514,527,800
Oct 21, 2022182.99187.78182.29187.49187.493,381,200
Oct 20, 2022184.54186.99182.81183.27183.272,636,200
Oct 19, 2022185.25186.64183.34184.87184.872,589,100
Oct 18, 2022188.14188.70184.71186.46186.463,906,800
Oct 17, 2022182.76184.81182.58184.21184.214,025,800
Oct 14, 2022185.09185.99179.14179.42179.423,798,800
Oct 13, 2022176.37184.55174.84183.75183.755,626,900
Oct 12, 2022180.17180.73178.95179.30179.305,016,700
Oct 11, 2022180.03182.47178.52179.79179.794,419,100
Oct 10, 2022182.90183.20179.69180.95180.954,304,000
Oct 07, 2022185.69185.83181.46182.40182.404,780,100
Oct 06, 2022188.88190.46187.44187.77187.773,784,100
Oct 05, 2022187.91190.69186.36189.58189.584,548,100
Oct 04, 2022187.19190.07187.14189.94189.946,212,800
Oct 03, 2022181.52185.02180.23184.03184.037,321,600
Sept 30, 2022181.56183.71179.28179.47179.478,431,700
Sept 29, 2022184.24184.31180.31181.94181.948,241,100
Sept 28, 2022182.55186.70181.70185.80185.806,929,100
Sept 27, 2022184.21185.40180.67181.97181.976,910,700
Sept 26, 2022183.50185.48181.62182.24182.246,603,500
Sept 23, 2022185.53185.87181.82184.26184.268,249,900
Sept 23, 20220.796 Dividend
Sept 22, 2022190.11190.51187.97188.29187.495,279,700
Sept 21, 2022194.64196.41190.40190.42189.613,060,200
Sept 20, 2022194.43194.75192.29193.73192.913,244,200
Sept 19, 2022192.90196.08192.86196.01195.183,346,700
Sept 16, 2022194.47194.86192.82194.63193.814,966,100
Sept 15, 2022197.86199.37195.69196.42195.592,491,000
Sept 14, 2022198.42199.20196.75198.54197.702,793,400
Sept 13, 2022201.97202.55197.15197.77196.935,190,300
Sept 12, 2022205.53206.99205.32206.65205.782,736,900
Sept 09, 2022202.38204.85202.32204.45203.592,953,400
Sept 08, 2022198.34201.18197.71201.11200.262,971,300
Sept 07, 2022195.73199.94195.64199.53198.693,032,400
Sept 06, 2022197.47197.67194.73195.91195.085,382,900
Sept 02, 2022200.65201.36195.83196.71195.883,810,400
Sept 01, 2022197.40198.89195.53198.68197.844,555,800
Aug 31, 2022200.95201.56198.50198.56197.722,911,400
Aug 30, 2022202.94203.13198.90200.03199.184,799,400
Aug 29, 2022202.20203.95201.62202.28201.423,529,100
Aug 26, 2022210.86210.92203.70203.77202.913,550,200
Aug 25, 2022208.60210.82208.13210.75209.861,874,100
Aug 24, 2022206.84208.52206.43207.74206.861,790,900
Aug 23, 2022207.36208.58206.65206.87206.002,856,400
Aug 22, 2022209.08209.44206.82207.26206.383,142,900
Aug 19, 2022213.36213.47211.23211.79210.892,555,000
Aug 18, 2022214.33215.28213.70214.86213.951,640,200
Aug 17, 2022214.39215.78213.16214.30213.394,007,900
Aug 16, 2022215.41217.20214.59216.24215.332,835,600
Aug 15, 2022213.84216.08213.69215.78214.874,479,200
Aug 12, 2022212.43214.99211.87214.94214.032,366,500
Aug 11, 2022212.82214.04210.92211.28210.392,835,000
Aug 10, 2022210.29211.42209.54211.27210.382,878,200
Aug 09, 2022207.44207.57205.97206.56205.691,829,500
Aug 08, 2022208.62210.17207.27207.87206.993,024,200
Aug 05, 2022205.69208.08205.50207.68206.802,758,900
Aug 04, 2022207.94208.25206.92207.75206.872,261,800
Aug 03, 2022205.92208.53205.74207.95207.072,827,100
Aug 02, 2022205.00207.04203.88204.66203.793,020,900
Aug 01, 2022204.97207.04204.29205.77204.903,531,500
Jul 29, 2022204.17206.78203.60206.25205.383,342,400
Jul 28, 2022201.02203.73199.33203.48202.622,670,700
Jul 27, 2022197.51201.72197.31200.86200.012,902,200
Jul 26, 2022197.29197.33195.28195.72194.892,918,500
Jul 25, 2022198.34198.60196.99198.17197.332,997,100
Jul 22, 2022200.00200.80196.73197.90197.062,717,400
Jul 21, 2022197.63200.07196.46200.07199.222,929,300
Jul 20, 2022196.43198.75195.99198.11197.273,332,400
Jul 19, 2022193.27196.72192.99196.52195.693,287,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...