VTI

Vanguard Total Stock Mar... Historical Data

Company Name Etf Ticker Symbol Market Type
Vanguard Total Stock Market ETF VTI AMEX Exchange Traded Fund
  Price Change Change Percent Etf Price Last Traded
-5.33 -2.84% 182.44 19:06:34
Open Price Low Price High Price Close Price Prev Close
185.69 181.46 185.83 182.40 187.77
more quote information »

VTI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week181.56190.69179.28185.275,998,4620.880.48%
1 Month202.38206.99179.28188.285,121,946-19.94-9.85%
3 Months191.19217.20179.28196.603,770,542-8.75-4.58%
6 Months224.20226.68179.28199.024,227,477-41.76-18.63%
1 Year226.50244.058179.28214.094,274,545-44.06-19.45%
3 Years149.38244.058109.49189.014,173,71233.0622.13%
5 Years131.30244.058109.49173.693,690,96451.1438.95%

VTI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 06 2022 187.77 -1.81 -0.95% 188.88 190.458 187.44 3,686,617
Oct 05 2022 189.58 -0.36 -0.19% 187.91 190.69 186.36 4,503,466
Oct 04 2022 189.94 5.91 3.21% 187.19 190.07 187.14 6,188,727
Oct 03 2022 184.03 4.56 2.54% 181.52 185.02 180.23 7,250,422
Sep 30 2022 179.47 -2.47 -1.36% 181.56 183.71 179.28 8,363,078
Sep 29 2022 181.94 -3.86 -2.08% 184.24 184.31 180.31 8,199,197
Sep 28 2022 185.80 3.83 2.1% 182.55 186.70 181.70 6,893,318
Sep 27 2022 181.97 -0.27 -0.15% 184.21 185.40 180.67 6,858,902
Sep 26 2022 182.24 -2.02 -1.1% 183.50 185.48 181.62 6,538,630
Sep 23 2022 184.26 -4.03 -2.14% 185.53 185.87 181.82 8,214,330
Sep 22 2022 188.29 -2.13 -1.12% 190.11 190.5098 187.97 5,262,713
Sep 21 2022 190.42 -3.31 -1.71% 194.64 196.4099 190.40 3,022,252
Sep 20 2022 193.73 -2.28 -1.16% 194.43 194.75 192.29 3,229,237
Sep 19 2022 196.01 1.38 0.71% 192.90 196.08 192.86 3,263,115
Sep 16 2022 194.63 -1.79 -0.91% 194.47 194.86 192.82 4,965,554
Sep 15 2022 196.42 -2.12 -1.07% 197.86 199.37 195.6872 2,469,481
Sep 14 2022 198.54 0.77 0.39% 198.42 199.20 196.75 2,770,012
Sep 13 2022 197.77 -8.88 -4.3% 201.97 202.55 197.15 5,125,690
Sep 12 2022 206.65 2.20 1.08% 205.53 206.99 205.32 2,714,008
Sep 09 2022 204.45 3.34 1.66% 202.38 204.85 202.32 2,920,170
Sep 08 2022 201.11 1.58 0.79% 198.34 201.18 197.71 2,949,297
Sep 07 2022 199.53 3.62 1.85% 195.73 199.94 195.64 3,002,795
See More Historical Prices »


Your Recent History
AMEX
VTI
Vanguard T..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now