Vanguard Total Stock Market ETF Historical Stock Prices

(ETF)
VTI 
$105.49
*  
0.64
0.6%
Get VTI Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading VTI now


Community Rating:
View:    VTI Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 105.87 105.96 104.805 105.49 3,056,296
04/29/2016 105.8 105.96 104.805 105.51 3,067,993
04/28/2016 106.63 107.3 105.8686 106.13 4,834,180
04/27/2016 106.66 107.33 106.42 107.09 2,268,144
04/26/2016 106.78 107.048 106.4365 106.83 1,746,967
04/25/2016 106.5 106.59 106.0601 106.54 2,088,217
04/22/2016 106.51 106.93 106.24 106.8 1,893,723
04/21/2016 107.26 107.326 106.48 106.65 1,675,161
04/20/2016 107.21 107.635 106.83 107.18 1,958,933
04/19/2016 107.02 107.31 106.61 107.07 2,103,737
04/18/2016 105.74 106.79 105.61 106.77 1,764,955
04/15/2016 106.12 106.186 105.87 106.06 1,622,514
04/14/2016 106.24 106.3925 105.9 106.11 1,666,887
04/13/2016 105.5 106.17 105.43 106.15 2,864,470
04/12/2016 104.1 105.1001 103.78 104.92 2,358,024
04/11/2016 104.65 105.0535 103.91 103.91 2,275,842
04/08/2016 104.57 104.9001 103.91 104.2 2,337,151
04/07/2016 104.5 104.74 103.442 103.9 2,134,785
04/06/2016 104.09 105.2 103.9 105.16 2,571,913
04/05/2016 104.31 104.55 103.87 104.02 2,572,408
04/04/2016 105.49 105.5481 104.89 105.04 1,847,375
04/01/2016 104.3 105.57 103.95 105.48 2,994,750
03/31/2016 104.97 105.22 104.7 104.82 2,230,072
03/30/2016 105.04 105.39 104.73 104.94 2,258,019
03/29/2016 103.19 104.55 102.96 104.54 2,925,052
03/28/2016 103.58 103.71 103.07 103.39 2,103,399
03/24/2016 102.76 103.33 102.53 103.32 2,173,069
03/23/2016 104.04 104.04 103.28 103.35 6,082,337
03/22/2016 103.75 104.52 103.61 104.2 1,962,647
03/21/2016 103.98 104.36 103.8 104.23 2,539,316
03/18/2016 103.95 104.28 103.8 104.13 2,942,590
03/17/2016 102.87 103.92 102.6 103.67 3,472,397
03/16/2016 101.99 103.09 101.9101 102.88 3,473,577
03/15/2016 102 102.26 101.76 102.24 2,992,775
03/14/2016 102.88 103.32 102.69 103.07 2,987,138
03/11/2016 102.37 103.24 102.33 103.19 3,253,498
03/10/2016 101.8 102.3 100.4 101.47 3,702,567
03/09/2016 101.5 101.7 100.98 101.5 2,132,002
03/08/2016 101.73 101.8 100.91 101.01 3,435,687
03/07/2016 101.65 102.5563 101.56 102.28 2,964,056
03/04/2016 101.89 102.6 101.4 102.07 2,442,357
03/03/2016 101.13 101.75 100.85 101.72 2,703,609
03/02/2016 100.52 101.24 100.256 101.22 3,591,720
03/01/2016 99.13 100.675 98.84 100.66 2,955,735
02/29/2016 99.12 99.6901 98.32 98.32 2,749,373
02/26/2016 99.67 99.76 98.96 99.11 3,194,356
02/25/2016 98.27 99.19 97.82 99.19 4,960,895
02/24/2016 96.58 98.14 95.99 98.03 3,253,220
02/23/2016 98.38 98.52 97.47 97.53 3,203,916
02/22/2016 98.24 98.8 98.11 98.72 2,235,380
02/19/2016 96.85 97.36 96.4301 97.3 2,243,696
02/18/2016 97.9 97.92 97.09 97.28 2,432,103
02/17/2016 96.77 97.93 96.59 97.67 3,634,955
02/16/2016 95.62 96.09 94.96 96.08 3,576,177
02/12/2016 93.47 94.38 93.01 94.36 2,947,964
02/11/2016 92.39 93.0623 91.58 92.56 7,239,222
02/10/2016 94.19 95.27 93.6248 93.72 3,572,814
02/09/2016 92.84 94.47 92.7 93.66 4,793,968
02/08/2016 94.2 94.38 92.5 93.78 6,303,798
02/05/2016 96.94 96.9999 94.95 95.26 3,993,449
02/04/2016 96.79 97.92 96.47 97.26 3,431,851
02/03/2016 97.09 97.2889 94.89 97.03 5,457,594
02/02/2016 97.5 97.55 96.16 96.45 3,277,520
02/01/2016 97.75 98.81 97.37 98.35 3,868,985
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?