Vanguard Index Funds - Vanguard Total Stock Market ETF (VTI) Historical Stock Data

195.32 ↑0.00 (0.00%)
As of May 20, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, VTI is down -0.45% a day on average. There have been 11 days where Vanguard Index Funds - Vanguard Total Stock Market ETF closed green and 19 days where VTI closed red.

DateOpenCloseChangeLowHighVolume
2022-05-20197.04195.32↓$1.72 (-0.87%)190.66197.545.15M
2022-05-19194.49195.32↑$0.83 (0.43%)193.88197.665.71M
2022-05-18201.82196.19↓$5.63 (-2.79%)195.44202.024.71M
2022-05-17203.38204.18↑$0.80 (0.39%)201.16204.263.95M
2022-05-16200.39199.91↓$0.48 (-0.24%)198.86201.864.48M
2022-05-13197.91200.90↑$2.99 (1.51%)197.74201.754.54M
2022-05-12194.06195.66↑$1.60 (0.82%)192.12197.597.96M
2022-05-11198.59195.45↓$3.14 (-1.58%)195.15201.646.36M
2022-05-10201.89199.05↓$2.84 (-1.41%)196.55202.717.60M
2022-05-09203.00198.65↓$4.35 (-2.14%)197.86203.389.55M
2022-05-06206.42205.95↓$0.47 (-0.23%)203.11207.825.19M
2022-05-05213.29207.62↓$5.67 (-2.66%)205.46213.395.19M
2022-05-04209.72215.57↑$5.85 (2.79%)207.69215.913.87M
2022-05-03208.49209.43↑$0.94 (0.45%)207.88210.613.90M
2022-05-02207.15208.44↑$1.29 (0.62%)203.71209.1310.63M
2022-04-29212.90206.88↓$6.02 (-2.83%)206.71214.317.33M
2022-04-28211.88214.77↑$2.89 (1.36%)209.45215.753.77M
2022-04-27209.85209.66↓$0.19 (-0.09%)208.55212.404.96M
2022-04-26214.26209.25↓$5.01 (-2.34%)209.25214.416.83M
2022-04-25213.07215.39↑$2.32 (1.09%)210.79215.709.26M
2022-04-22219.73214.22↓$5.51 (-2.51%)214.02219.736.32M
2022-04-21225.70220.22↓$5.48 (-2.43%)219.70226.683.15M
2022-04-20225.00223.88↓$1.12 (-0.50%)223.40225.522.93M
2022-04-19220.23224.17↑$3.94 (1.79%)220.23224.602.63M
2022-04-18220.41220.29↓$0.12 (-0.05%)219.15221.293.67M
2022-04-14223.58220.67↓$2.91 (-1.30%)220.61224.212.46M
2022-04-13220.51223.39↑$2.88 (1.31%)220.27223.792.39M
2022-04-12222.86220.50↓$2.36 (-1.06%)219.74224.503.15M
2022-04-11223.17221.18↓$1.99 (-0.89%)221.00223.572.94M
2022-04-08224.98224.69↓$0.29 (-0.13%)223.91226.352.95M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bullorbear

$VTI yeah we're going green today

0 Like Report
glaglewd

$VTI who else excited??

0 Like Report
im_drank

$VTI I blocked some bears and I liked it!

0 Like Report