Vanguard Total Stock Market ETF Historical Stock Prices

(ETF)
VTI 
$106.73
*  
2.28
2.09%
Get VTI Alerts
*Delayed - data as of Jun. 29, 2015  -  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 29-MAR-2015 TO 29-JUN-2015

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  108.16  108.50  106.65  106.73 3,642,695
06/29/2015 108.03 108.5 106.65 106.73 3,642,516
06/26/2015 109.29 109.39 108.65 109.01 1,503,910
06/25/2015 110.2 110.24 109.45 109.54 2,110,771
06/24/2015 110.56 110.71 109.86 109.88 4,931,195
06/23/2015 110.73 110.85 110.46 110.72 3,080,410
06/22/2015 110.68 110.9 110.45 110.61 1,864,791
06/19/2015 110.39 110.42 109.86 109.94 1,735,909
06/18/2015 109.58 110.76 109.58 110.42 2,496,128
06/17/2015 109.33 109.69 108.74 109.34 1,911,599
06/16/2015 108.45 109.25 108.4 109.16 2,604,836
06/15/2015 108.28 108.76 107.87 108.56 2,865,500
06/12/2015 109.28 109.5 108.88 109.06 1,490,940
06/11/2015 109.71 110.01 109.58 109.78 1,850,526
06/10/2015 108.7 109.66 108.59 109.47 1,592,640
06/09/2015 108.25 108.48 107.731 108.15 2,975,321
06/08/2015 108.88 108.96 108.18 108.24 2,990,676
06/05/2015 108.91 109.2 108.33 108.91 3,342,744
06/04/2015 109.5 109.8 108.7701 109 1,845,802
06/03/2015 109.78 110.22 109.53 109.88 1,731,329
06/02/2015 109.25 109.93 108.95 109.5 1,925,339
06/01/2015 109.8 109.96 109.06 109.58 2,354,716
05/29/2015 109.99 110.02 109.18 109.31 1,943,247
05/28/2015 109.97 110.08 109.57 110.05 2,022,404
05/27/2015 109.45 110.28 109.2 110.15 2,562,163
05/26/2015 110.02 110.02 108.865 109.15 2,226,674
05/22/2015 110.38 110.5549 110.2199 110.3 1,187,833
05/21/2015 110.18 110.66 110.0701 110.51 1,476,431
05/20/2015 110.34 110.68 110.03 110.23 2,478,324
05/19/2015 110.38 110.56 110.12 110.3 2,844,996
05/18/2015 109.81 110.5 109.75 110.35 2,769,075
05/15/2015 109.88 109.99 109.6 109.94 1,862,709
05/14/2015 109.33 109.85 109.1 109.81 1,579,229
05/13/2015 108.97 109.3 108.58 108.73 2,424,476
05/12/2015 108.48 109.005 107.93 108.67 1,657,497
05/11/2015 109.33 109.59 108.93 108.99 1,656,946
05/08/2015 109.11 109.59 109.08 109.45 1,796,447
05/07/2015 107.6 108.365 107.38 108.09 2,363,484
05/06/2015 108.38 108.54 107.01 107.68 3,691,644
05/05/2015 109.17 109.36 107.88 107.98 1,692,723
05/04/2015 109.24 109.66 109.12 109.28 1,712,992
05/01/2015 108.4 108.98 108.23 108.9 3,924,560
04/30/2015 108.78 108.9205 107.4654 107.91 3,635,816
04/29/2015 109.01 109.46 108.63 109.09 2,432,005
04/28/2015 109.54 109.6543 108.495 109.57 2,594,976
04/27/2015 110.19 110.28 109.17 109.28 1,827,746
04/24/2015 109.92 110 109.6199 109.85 1,775,114
04/23/2015 109.14 110.08 109.1001 109.73 2,340,746
04/22/2015 109.08 109.5 108.53 109.39 1,469,298
04/21/2015 109.45 109.52 108.75 108.93 3,909,936
04/20/2015 108.67 109.18 108.62 108.96 2,005,044
04/17/2015 108.7 108.8 107.606 108.08 2,656,981
04/16/2015 109.23 109.6301 109.06 109.35 1,490,112
04/15/2015 109.24 109.69 109.08 109.4 1,512,264
04/14/2015 108.66 108.978 108.1562 108.85 1,460,817
04/13/2015 109.04 109.425 108.66 108.69 3,524,844
04/10/2015 108.87 109.149 108.64 109.12 2,406,034
04/09/2015 108.2 108.71 107.74 108.61 2,214,145
04/08/2015 108 108.43 107.72 108.23 2,454,253
04/07/2015 108.13 108.54 107.77 107.77 1,983,803
04/06/2015 107.27 108.41 106.785 108.13 2,186,632
04/02/2015 107.03 107.7 106.85 107.39 2,041,213
04/01/2015 107.34 107.41 106.385 107.05 11,026,330
03/31/2015 107.73 108.67 107 107.25 2,076,296
03/30/2015 107.59 108.39 107.52 108.23 1,885,608
*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?