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.

DateOpenCloseChangeLowHighVolume
2024-03-28259.80259.90↑$0.10 (0.04%)259.76260.582.66M
2024-03-27259.13259.73↑$0.60 (0.23%)258.01259.854.03M
2024-03-26258.80257.46↓$1.34 (-0.52%)257.28258.832.59M
2024-03-25258.10257.92↓$0.18 (-0.07%)257.79258.492.71M
2024-03-22259.19258.50↓$0.69 (-0.27%)258.34259.452.46M
2024-03-21260.65260.14↓$0.51 (-0.20%)260.04261.073.72M
2024-03-20256.46259.07↑$2.61 (1.02%)256.19259.202.48M
2024-03-19254.43256.47↑$2.04 (0.80%)254.17256.552.90M
2024-03-18255.58255.00↓$0.58 (-0.23%)254.81256.213.46M
2024-03-15253.60253.71↑$0.11 (0.04%)252.70254.653.22M
2024-03-14256.69255.22↓$1.47 (-0.57%)253.72256.873.54M
2024-03-13256.57256.21↓$0.36 (-0.14%)255.47256.872.67M
2024-03-12254.99256.53↑$1.54 (0.60%)253.65256.744.38M
2024-03-11253.89254.02↑$0.13 (0.05%)252.70254.353.04M
2024-03-08256.42254.43↓$1.99 (-0.78%)254.04257.713.67M
2024-03-07255.00255.91↑$0.91 (0.36%)254.65256.372.94M
2024-03-06253.87253.44↓$0.43 (-0.17%)252.68254.512.48M
2024-03-05253.68251.95↓$1.73 (-0.68%)250.91253.863.13M
2024-03-04254.78254.65↓$0.13 (-0.05%)254.53255.584.97M
2024-03-01253.04254.90↑$1.86 (0.74%)252.69255.073.69M
2024-02-29252.68252.58↓$0.10 (-0.04%)251.12253.302.61M
2024-02-28251.10251.52↑$0.42 (0.17%)250.97251.962.19M
2024-02-27251.79251.94↑$0.15 (0.06%)250.95252.102.02M
2024-02-26252.02251.24↓$0.78 (-0.31%)251.20252.442.59M
2024-02-23252.46252.00↓$0.46 (-0.18%)251.53252.922.86M
2024-02-22249.96251.83↑$1.87 (0.75%)249.61252.213.87M
2024-02-21246.05246.95↑$0.90 (0.37%)245.13246.992.17M
2024-02-20247.55246.90↓$0.65 (-0.26%)245.76247.753.44M
2024-02-16249.61248.46↓$1.15 (-0.46%)248.10250.232.91M
2024-02-15248.34249.77↑$1.43 (0.58%)248.02249.943.18M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

145zip

$VTI glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol

0 Like Report
davieshelvy

$VTI longer we hold
more pressure on the shorts

0 Like Report
kobe_fighter

$VTI id rather have a dip then rip than a gap and crap

0 Like Report