Canada markets closed

Vanguard Total Stock Market Index Fund (VTI)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
252.00+0.17 (+0.07%)
At close: 04:00PM EST
251.92 -0.08 (-0.03%)
After hours: 07:59PM EST
Time Period:
Feb 24, 2023 - Feb 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 2024252.46252.92251.53252.00252.002,855,100
Feb 22, 2024249.96252.21249.61251.83251.833,873,000
Feb 21, 2024246.05246.99245.13246.95246.952,174,900
Feb 20, 2024247.55247.75245.76246.90246.903,445,100
Feb 16, 2024249.61250.23248.10248.46248.462,907,800
Feb 15, 2024248.34249.94248.02249.77249.773,181,900
Feb 14, 2024246.87248.03245.61247.86247.862,606,900
Feb 13, 2024245.61246.32243.35245.15245.155,832,600
Feb 12, 2024249.04250.34248.72249.14249.142,769,700
Feb 09, 2024247.75249.15247.51248.90248.902,367,700
Feb 08, 2024246.81247.47246.51247.39247.392,668,200
Feb 07, 2024246.00247.09245.39246.78246.782,305,700
Feb 06, 2024244.48245.02243.90244.85244.852,568,400
Feb 05, 2024244.83244.99242.74244.02244.023,324,800
Feb 02, 2024242.96246.01242.69245.18245.183,875,800
Feb 01, 2024240.90243.10240.04243.10243.103,986,800
Jan 31, 2024242.84243.24239.86239.87239.873,884,500
Jan 30, 2024244.07244.33243.57243.98243.983,098,900
Jan 29, 2024242.34244.34242.13244.32244.323,463,400
Jan 26, 2024242.31243.02241.73242.12242.122,858,200
Jan 25, 2024242.19242.56241.07242.32242.322,993,900
Jan 24, 2024242.66242.87240.85240.98240.983,003,000
Jan 23, 2024241.02241.17240.06241.02241.023,015,300
Jan 22, 2024240.54241.40240.05240.58240.583,952,700
Jan 19, 2024237.38239.74236.76239.54239.543,850,100
Jan 18, 2024235.64236.96234.62236.66236.663,509,900
Jan 17, 2024234.41234.87233.43234.59234.593,336,600
Jan 16, 2024236.29236.91235.10236.01236.013,646,700
Jan 12, 2024237.98238.37236.42237.11237.113,049,500
Jan 11, 2024237.52237.86234.92237.07237.073,375,600
Jan 10, 2024236.12237.66235.79237.23237.233,343,400
Jan 09, 2024235.15236.56234.74236.01236.014,524,800
Jan 08, 2024233.27236.56233.26236.45236.454,156,600
Jan 05, 2024232.70234.39232.40233.12233.123,305,100
Jan 04, 2024233.26234.55232.66232.77232.773,681,900
Jan 03, 2024234.53234.74233.11233.37233.373,925,500
Jan 02, 2024235.65236.51234.77235.63235.634,847,600
Dec 29, 2023238.14238.47236.48237.22237.224,187,500
Dec 28, 2023238.25238.74238.13238.13238.134,099,400
Dec 27, 2023238.00238.44237.47238.25238.255,103,700
Dec 26, 2023236.98238.31236.86237.80237.803,829,400
Dec 22, 2023236.59237.52235.64236.63236.633,661,900
Dec 21, 2023235.08236.17234.06236.09236.094,427,000
Dec 21, 20231.002 Dividend
Dec 20, 2023237.74238.69234.44234.51233.515,149,700
Dec 19, 2023236.72238.10236.72238.06237.043,731,700
Dec 18, 2023235.86236.82235.82236.33235.323,855,100
Dec 15, 2023234.79235.94234.63235.31234.304,297,900
Dec 14, 2023235.66236.58234.19235.63234.625,014,500
Dec 13, 2023230.77234.43230.55234.24233.244,231,100
Dec 12, 2023229.59230.78228.96230.66229.673,214,900
Dec 11, 2023228.69229.83228.51229.79228.813,076,600
Dec 08, 2023227.36229.09227.27228.85227.872,741,500
Dec 07, 2023226.99228.05226.71227.76226.792,724,300
Dec 06, 2023227.89228.16225.88225.95224.983,172,900
Dec 05, 2023226.58227.45226.21226.91225.943,019,000
Dec 04, 2023226.58227.43226.08227.35226.383,837,800
Dec 01, 2023225.99228.33225.59228.17227.204,074,400
Nov 30, 2023225.73226.39224.82226.26225.293,148,000
Nov 29, 2023226.38227.19225.11225.33224.372,653,700
Nov 28, 2023224.77225.91224.45225.23224.272,761,900
Nov 27, 2023225.12225.53224.77225.09224.132,410,000
Nov 24, 2023225.04225.44225.01225.38224.421,219,500
Nov 22, 2023224.85225.76224.53225.14224.182,880,400
Nov 21, 2023224.25224.43223.61224.18223.222,513,800
Nov 20, 2023223.11225.25223.00224.79223.832,875,600
Nov 17, 2023222.87223.44222.42223.11222.163,123,700
Nov 16, 2023222.30222.88221.60222.55221.602,754,500
Nov 15, 2023222.86223.80222.29222.70221.752,819,200
Nov 14, 2023220.51222.78220.51222.15221.204,055,100
Nov 13, 2023216.81217.86216.34217.33216.402,829,400
Nov 10, 2023215.10217.61214.45217.46216.533,303,400
Nov 09, 2023216.63216.78214.06214.27213.352,771,200
Nov 08, 2023216.34216.72215.00216.11215.192,813,800
Nov 07, 2023215.38216.50214.90216.14215.223,194,300
Nov 06, 2023215.83216.07214.47215.50214.582,915,000
Nov 03, 2023214.32216.20214.27215.41214.494,216,600
Nov 02, 2023210.85213.11210.85213.01212.104,111,600
Nov 01, 2023207.14209.22206.87208.86207.975,789,300
Oct 31, 2023205.63207.00204.82206.79205.913,325,300
Oct 30, 2023204.53205.98203.76205.46204.583,562,700
Oct 27, 2023205.00205.11202.44203.12202.254,290,700
Oct 26, 2023205.92206.36203.63204.22203.354,133,400
Oct 25, 2023208.45208.54206.09206.36205.483,454,500
Oct 24, 2023209.07210.21208.12209.47208.573,180,900
Oct 23, 2023207.67209.97206.66207.90207.015,473,000
Oct 20, 2023210.86211.05208.38208.47207.584,446,600
Oct 19, 2023213.40214.35210.69211.08210.184,322,700
Oct 18, 2023215.11215.63212.59213.09212.183,255,000
Oct 17, 2023214.37217.38214.17216.29215.373,627,700
Oct 16, 2023214.73216.46214.56216.01215.093,361,600
Oct 13, 2023215.53216.01212.75213.53212.623,267,700
Oct 12, 2023216.63216.72213.53214.74213.823,244,200
Oct 11, 2023216.20216.63214.88216.48215.563,033,000
Oct 10, 2023214.60216.95214.57215.63214.713,494,600
Oct 09, 2023211.91214.65211.76214.30213.382,869,700
Oct 06, 2023209.06213.78208.57212.96212.053,666,300
Oct 05, 2023210.38210.86208.78210.45209.552,679,700
Oct 04, 2023209.23210.89208.40210.56209.663,045,400
Oct 03, 2023211.00211.69208.33209.05208.164,389,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...