Vanguard Total Stock Market Index Fund ETF Shares (VTI) Historical Stock Data
251.78 ↑2.32 (0.93%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VTI is down -0.11% a day on average. There have been 13 days where Vanguard Total Stock Market Index Fund ETF Shares closed green and 17 days where VTI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 250.86 | 251.78 | ↑$0.92 (0.37%) | 250.44 | 252.54 | 3.24M |
| 2024-04-25 | 247.31 | 249.46 | ↑$2.15 (0.87%) | 246.43 | 249.89 | 2.47M |
| 2024-04-24 | 251.21 | 250.65 | ↓$0.56 (-0.22%) | 249.30 | 251.51 | 2.28M |
| 2024-04-23 | 248.57 | 250.59 | ↑$2.02 (0.81%) | 248.27 | 250.95 | 2.39M |
| 2024-04-22 | 246.59 | 247.64 | ↑$1.05 (0.43%) | 245.38 | 248.88 | 3.11M |
| 2024-04-19 | 247.07 | 245.23 | ↓$1.84 (-0.74%) | 244.57 | 247.69 | 3.46M |
| 2024-04-18 | 248.32 | 247.17 | ↓$1.15 (-0.46%) | 246.65 | 249.53 | 2.99M |
| 2024-04-17 | 250.44 | 247.68 | ↓$2.76 (-1.10%) | 246.98 | 250.93 | 2.86M |
| 2024-04-16 | 249.89 | 249.14 | ↓$0.75 (-0.30%) | 248.47 | 250.65 | 3.46M |
| 2024-04-15 | 255.00 | 249.89 | ↓$5.11 (-2.00%) | 249.26 | 255.21 | 4.80M |
| 2024-04-12 | 255.27 | 253.00 | ↓$2.27 (-0.89%) | 252.16 | 255.64 | 3.57M |
| 2024-04-11 | 255.75 | 256.70 | ↑$0.95 (0.37%) | 253.88 | 257.43 | 2.73M |
| 2024-04-10 | 254.72 | 254.97 | ↑$0.25 (0.10%) | 253.92 | 256.04 | 3.34M |
| 2024-04-09 | 258.35 | 257.85 | ↓$0.50 (-0.19%) | 255.40 | 258.50 | 2.93M |
| 2024-04-08 | 257.80 | 257.48 | ↓$0.32 (-0.12%) | 257.10 | 258.14 | 3.03M |
| 2024-04-05 | 255.11 | 257.18 | ↑$2.07 (0.81%) | 255.00 | 258.20 | 4.18M |
| 2024-04-04 | 259.65 | 254.61 | ↓$5.04 (-1.94%) | 254.44 | 259.99 | 3.12M |
| 2024-04-03 | 256.73 | 257.70 | ↑$0.97 (0.38%) | 256.66 | 258.44 | 3.24M |
| 2024-04-02 | 257.50 | 257.30 | ↓$0.20 (-0.08%) | 256.19 | 257.50 | 3.21M |
| 2024-04-01 | 260.32 | 259.70 | ↓$0.62 (-0.24%) | 258.68 | 260.38 | 3.29M |
| 2024-03-28 | 259.80 | 259.90 | ↑$0.10 (0.04%) | 259.76 | 260.58 | 2.66M |
| 2024-03-27 | 259.13 | 259.73 | ↑$0.60 (0.23%) | 258.01 | 259.85 | 4.03M |
| 2024-03-26 | 258.80 | 257.46 | ↓$1.34 (-0.52%) | 257.28 | 258.83 | 2.59M |
| 2024-03-25 | 258.10 | 257.92 | ↓$0.18 (-0.07%) | 257.79 | 258.49 | 2.71M |
| 2024-03-22 | 259.19 | 258.50 | ↓$0.69 (-0.27%) | 258.34 | 259.45 | 2.46M |
| 2024-03-21 | 260.65 | 260.14 | ↓$0.51 (-0.20%) | 260.04 | 261.07 | 3.72M |
| 2024-03-20 | 256.46 | 259.07 | ↑$2.61 (1.02%) | 256.19 | 259.20 | 2.48M |
| 2024-03-19 | 254.43 | 256.47 | ↑$2.04 (0.80%) | 254.17 | 256.55 | 2.90M |
| 2024-03-18 | 255.58 | 255.00 | ↓$0.58 (-0.23%) | 254.81 | 256.21 | 3.46M |
| 2024-03-15 | 253.60 | 253.71 | ↑$0.11 (0.04%) | 252.70 | 254.65 | 3.22M |
Create an account or log in to view more rows.
$VTI Lol she wants higher
$VTI glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$VTI longer we hold
more pressure on the shorts
$VTI eyeing for a scalp
$VTI I need a smoke after this trade
$VTI last chance to load imo
$VTI whelp. you win this round. goodluck
$VTI buying all the dips.
$VTI id rather have a dip then rip than a gap and crap
$VTI News?