Vanguard Total Stock Market Index Fund ETF Shares (VTI) Historical Stock Data
259.90 ↑0.17 (0.07%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VTI is up 0.03% a day on average. There have been 14 days where Vanguard Total Stock Market Index Fund ETF Shares closed green and 16 days where VTI closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 256.69 | 255.22 | ↓$1.47 (-0.57%) | 253.72 | 256.87 | 3.54M |
2024-03-13 | 256.57 | 256.21 | ↓$0.36 (-0.14%) | 255.47 | 256.87 | 2.67M |
2024-03-12 | 254.99 | 256.53 | ↑$1.54 (0.60%) | 253.65 | 256.74 | 4.38M |
2024-03-11 | 253.89 | 254.02 | ↑$0.13 (0.05%) | 252.70 | 254.35 | 3.04M |
2024-03-08 | 256.42 | 254.43 | ↓$1.99 (-0.78%) | 254.04 | 257.71 | 3.67M |
2024-03-07 | 255.00 | 255.91 | ↑$0.91 (0.36%) | 254.65 | 256.37 | 2.94M |
2024-03-06 | 253.87 | 253.44 | ↓$0.43 (-0.17%) | 252.68 | 254.51 | 2.48M |
2024-03-05 | 253.68 | 251.95 | ↓$1.73 (-0.68%) | 250.91 | 253.86 | 3.13M |
2024-03-04 | 254.78 | 254.65 | ↓$0.13 (-0.05%) | 254.53 | 255.58 | 4.97M |
2024-03-01 | 253.04 | 254.90 | ↑$1.86 (0.74%) | 252.69 | 255.07 | 3.69M |
2024-02-29 | 252.68 | 252.58 | ↓$0.10 (-0.04%) | 251.12 | 253.30 | 2.61M |
2024-02-28 | 251.10 | 251.52 | ↑$0.42 (0.17%) | 250.97 | 251.96 | 2.19M |
2024-02-27 | 251.79 | 251.94 | ↑$0.15 (0.06%) | 250.95 | 252.10 | 2.02M |
2024-02-26 | 252.02 | 251.24 | ↓$0.78 (-0.31%) | 251.20 | 252.44 | 2.59M |
2024-02-23 | 252.46 | 252.00 | ↓$0.46 (-0.18%) | 251.53 | 252.92 | 2.86M |
2024-02-22 | 249.96 | 251.83 | ↑$1.87 (0.75%) | 249.61 | 252.21 | 3.87M |
2024-02-21 | 246.05 | 246.95 | ↑$0.90 (0.37%) | 245.13 | 246.99 | 2.17M |
2024-02-20 | 247.55 | 246.90 | ↓$0.65 (-0.26%) | 245.76 | 247.75 | 3.44M |
2024-02-16 | 249.61 | 248.46 | ↓$1.15 (-0.46%) | 248.10 | 250.23 | 2.91M |
2024-02-15 | 248.34 | 249.77 | ↑$1.43 (0.58%) | 248.02 | 249.94 | 3.18M |
Create an account or log in to view more rows.
$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?
$VTI Burn burn burn