Vanguard Total Stock Market ETF Historical Stock Prices

(ETF)
VTI 
$96.149
*  
0.609
 negative 
0.64%
Get VTI Alerts
*Delayed - data as of Apr. 16, 2014 13:31 ET 


Community Rating:
View:    VTI Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 15-APR-2013 TO 15-APR-2014

Date Open High Low Close / Last Volume
13:31  96.14  96.36  95.75  96.149 3,894,199
04/15/2014 95.13 95.6 94.03 95.54 3,339,352
04/14/2014 95.02 95.2 94.12 94.89 3,248,564
04/11/2014 94.66 95.31 94.1 94.25 3,380,149
04/10/2014 97.3 97.35 95.03 95.19 3,283,008
04/09/2014 96.5 97.33 96.2201 97.33 1,975,302
04/08/2014 95.76 96.38 95.35 96.18 3,728,171
04/07/2014 96.6 96.8099 95.48 95.76 5,302,538
04/04/2014 98.84 98.85 96.77 96.92 3,026,799
04/03/2014 98.72 98.74 97.96 98.27 2,169,733
04/02/2014 98.46 98.66 98.18 98.54 2,855,341
04/01/2014 97.89 98.27 97.75 98.23 3,881,721
03/31/2014 97.1 97.58 97.05 97.47 2,978,396
03/28/2014 96.37 97.09 96.28 96.52 1,533,230
03/27/2014 96.09 96.5 95.69 96.09 2,635,139
03/26/2014 97.52 97.65 96.27 96.29 2,895,955
03/25/2014 97.2 97.58 96.59 97.1 1,740,903
03/24/2014 98.11 98.2 96.7325 97.18 3,922,560
03/21/2014 98.57 98.6932 97.65 97.75 2,821,676
03/20/2014 97.39 98.1899 97.21 98.11 1,466,920
03/19/2014 98.21 98.28 97.0178 97.62 2,705,225
03/18/2014 97.65 98.28 97.5 98.18 3,673,343
03/17/2014 97.09 97.658 97.06 97.35 2,735,794
03/14/2014 96.51 97.07 96.4301 96.58 2,892,350
03/13/2014 98.18 98.266 96.418 96.7 3,479,677
03/12/2014 97.36 97.86 97.03 97.83 2,225,616
03/11/2014 98.5 98.63 97.53 97.76 3,718,521
03/10/2014 98.32 98.396 97.73 98.31 2,586,580
03/07/2014 98.84 98.85 98 98.38 2,312,070
03/06/2014 98.54 98.65 98.265 98.41 2,084,499
03/05/2014 98.26 98.38 98.09 98.23 1,855,310
03/04/2014 97.93 98.35 97.642 98.21 3,105,345
03/03/2014 96.57 96.88 96.01 96.69 2,743,391
02/28/2014 97.17 97.86 96.74 97.4 2,302,777
02/27/2014 96.63 97.22 96.47 97.22 1,593,974
02/26/2014 96.83 97.1 96.45 96.71 1,934,625
02/25/2014 96.77 97.01 96.28 96.61 2,427,339
02/24/2014 96.38 97.27 96.31 96.65 2,357,609
02/21/2014 96.39 96.53 96.0301 96.1 1,952,033
02/20/2014 95.65 96.33 95.33 96.18 2,657,593
02/19/2014 95.97 96.5 95.44 95.54 2,320,600
02/18/2014 96.06 96.27 95.77 96.18 3,006,391
02/14/2014 95.4 96.05 95.22 95.9 2,244,504
02/13/2014 94.145 95.5193 94.145 95.44 2,726,441
02/12/2014 94.91 95.21 94.625 94.86 3,128,653
02/11/2014 93.99 94.95 93.82 94.73 4,287,867
02/10/2014 93.62 93.74 93.26 93.66 3,419,786
02/07/2014 92.94 93.61 92.53 93.55 3,541,428
02/06/2014 91.49 92.37 91.35 92.36 3,237,312
02/05/2014 91.02 91.44 90.39 91.25 3,407,334
02/04/2014 91.2 91.63 90.78 91.39 3,427,235
02/03/2014 92.84 93.047 90.542 90.7 6,568,077
01/31/2014 92.44 93.55 92.28 92.88 4,099,576
01/30/2014 93.23 93.7799 92.96 93.49 2,540,836
01/29/2014 92.67 93.08 92.18 92.41 4,720,196
01/28/2014 92.89 93.47 92.8 93.37 10,136,030
01/27/2014 93.32 93.6 92.21 92.72 6,664,633
01/24/2014 94.77 94.89 93.29 93.32 7,276,719
01/23/2014 95.77 95.85 94.91 95.38 3,223,541
01/22/2014 96.27 96.299 95.91 96.21 1,860,283
01/21/2014 96.36 96.36 95.44 96.03 5,557,207
01/17/2014 96 96.13 95.55 95.71 2,716,318
01/16/2014 96.05 96.1199 95.789 96.08 3,058,195
01/15/2014 95.94 96.29 95.8401 96.15 2,525,070
01/14/2014 94.93 95.7284 94.73 95.67 2,660,499
01/13/2014 95.75 95.88 94.388 94.63 4,322,221
01/10/2014 95.78 95.87 95.295 95.84 2,903,689
01/09/2014 95.83 95.83 95.1 95.57 3,440,502
01/08/2014 95.44 95.62 95.09 95.49 3,783,101
01/07/2014 95.19 95.585 95.1 95.42 2,617,173
01/06/2014 95.5 95.56 94.67 94.81 3,169,428
01/03/2014 95.29 95.44 94.95 95.06 3,206,257
01/02/2014 95.76 95.76 94.8201 95.08 3,728,195
12/31/2013 95.72 96 95.66 95.92 4,570,261
12/30/2013 95.6 95.6599 95.4101 95.57 3,159,940
12/27/2013 95.73 95.92 95.4299 95.54 2,370,445
12/26/2013 95.4 95.64 95.26 95.6 2,940,533
12/24/2013 94.99 95.21 94.9 95.15 1,362,122
12/23/2013 94.84 94.95 94.65 94.89 3,094,955
12/20/2013 93.86 94.53 93.84 94.33 6,210,232
12/19/2013 94.13 94.24 93.83 94.2 6,352,584
12/18/2013 93.03 94.34 92.16 94.33 4,089,708
12/17/2013 93.24 93.24 92.57 92.83 3,374,177
12/16/2013 92.94 93.34 92.88 93.11 3,207,498
12/13/2013 92.69 92.72 92.25 92.46 3,605,683
12/12/2013 92.56 92.759 92.1807 92.43 3,587,024
12/11/2013 93.88 93.88 92.5 92.6 3,887,945
12/10/2013 93.93 94.15 93.7201 93.76 2,403,230
12/09/2013 94.25 94.2799 93.95 94.07 2,121,088
12/06/2013 93.8 93.97 93.48 93.86 2,071,554
12/05/2013 93.14 93.26 92.82 92.9 2,185,366
12/04/2013 92.97 93.62 92.48 93.17 2,300,829
12/03/2013 93.4 93.5899 92.94 93.3 2,129,126
12/02/2013 94.06 94.18 93.54 93.66 3,209,499
11/29/2013 94.07 94.34 93.86 93.86 934,611
11/27/2013 93.93 94.04 93.76 93.99 1,480,838
11/26/2013 93.63 94.01 93.52 93.72 1,355,109
11/25/2013 93.96 93.969 93.5 93.63 1,719,504
11/22/2013 93.39 93.7499 93.2201 93.73 2,687,293
11/21/2013 92.77 93.33 92.654 93.27 2,720,658
11/20/2013 92.89 93.18 92.16 92.44 1,931,365
11/19/2013 92.98 93.22 92.5499 92.73 1,828,706
11/18/2013 93.72 93.72 92.78 93 3,123,311
11/15/2013 93.03 93.44 93 93.44 1,623,907
11/14/2013 92.74 93.09 92.48 93.03 1,971,113
11/13/2013 91.38 92.6 91.3001 92.59 1,837,787
11/12/2013 91.76 91.95 91.4599 91.81 2,067,931
11/11/2013 91.79 92.07 91.73 91.95 1,729,480
11/08/2013 90.75 91.89 90.67 91.89 2,637,769
11/07/2013 92.19 92.19 90.6 90.68 2,876,240
11/06/2013 92.08 92.24 91.67 91.9 2,654,946
11/05/2013 91.7 91.86 91.27 91.66 2,301,321
11/04/2013 91.81 91.97 91.56 91.925 3,443,708
11/01/2013 91.44 91.79 91 91.51 2,477,587
10/31/2013 91.59 91.948 91.1801 91.385 2,937,881
10/30/2013 92.35 92.4 91.3114 91.66 2,641,225
10/29/2013 91.95 92.2 91.798 92.2 1,454,409
10/28/2013 91.65 91.85 91.46 91.74 1,711,880
10/25/2013 91.57 91.67 91.255 91.67 2,038,060
10/24/2013 91.25 91.39 90.91 91.34 1,713,387
10/23/2013 91.17 91.2185 90.63 90.99 2,779,453
10/22/2013 91.22 91.73 91.01 91.42 3,757,625
10/21/2013 91 91.14 90.72 90.9 2,461,638
10/18/2013 90.71 90.98 90.4501 90.95 2,996,594
10/17/2013 89.35 90.3462 89.26 90.31 4,777,319
10/16/2013 88.99 89.67 88.8801 89.65 2,427,701
10/15/2013 88.89 89.15 88.2799 88.41 2,603,064
10/14/2013 88.12 89.1339 87.98 89.09 1,851,366
10/11/2013 87.98 88.7254 87.9 88.7 3,132,734
10/10/2013 87.08 88.12 87.06 88.08 4,036,892
10/09/2013 86.38 86.5099 85.63 86.14 3,786,690
10/08/2013 87.25 87.4313 86.16 86.2 3,431,779
10/07/2013 87.45 87.86 87.3 87.36 1,598,512
10/04/2013 87.57 88.24 87.436 88.15 2,509,787
10/03/2013 88.04 88.157 87.04 87.51 8,263,253
10/02/2013 87.91 88.31 87.61 88.26 2,014,438
10/01/2013 87.74 88.48 87.67 88.41 3,075,670
09/30/2013 87.38 87.88 87.1 87.65 2,522,110
09/27/2013 87.99 88.148 87.79 88.06 1,938,846
09/26/2013 88.22 88.658 88.0951 88.41 1,209,964
09/25/2013 88.34 88.5 87.95 88.07 1,345,342
09/24/2013 88.24 88.76 88.01 88.23 1,613,250
09/23/2013 88.51 88.6799 87.99 88.37 2,586,467
09/20/2013 89.89 90 89.08 89.2 1,673,322
09/19/2013 90.07 90.232 89.66 89.8 2,644,450
09/18/2013 88.92 90.12 88.579 89.94 2,702,732
09/17/2013 88.54 88.9 88.54 88.9 1,656,788
09/16/2013 88.93 89 88.3 88.43 2,525,666
09/13/2013 87.87 88 87.62 87.92 1,793,260
09/12/2013 88.03 88.12 87.6501 87.74 1,124,595
09/11/2013 87.7 88.02 87.49 88.01 1,573,240
09/10/2013 87.66 87.78 87.43 87.78 3,454,854
09/09/2013 86.43 87.1261 86.42 87.1 1,811,126
09/06/2013 86.4 86.64 85.31 86.13 1,807,564
09/05/2013 86.01 86.272 85.99 86.06 1,511,229
09/04/2013 85.27 86.08 85.12 85.96 2,610,809
09/03/2013 85.77 85.9174 84.84 85.2 1,807,173
08/30/2013 85.44 85.45 84.6201 84.77 2,437,688
08/29/2013 84.88 85.68 84.85 85.27 1,291,291
08/28/2013 84.72 85.34 84.6 85.04 1,444,073
08/27/2013 85.37 85.6543 84.68 84.73 2,187,911
08/26/2013 86.59 86.86 86.1401 86.26 1,980,613
08/23/2013 86.41 86.56 85.99 86.48 1,268,711
08/22/2013 85.55 86.28 85.55 86.12 2,065,058
08/21/2013 85.63 86.09 85.12 85.36 3,102,555
08/20/2013 85.43 86.14 85.365 85.86 2,047,454
08/19/2013 85.65 86.06 85.3 85.3 2,112,167
08/16/2013 86.08 86.344 85.73 85.88 4,926,404
08/15/2013 86.82 86.82 86.05 86.16 2,729,740
08/14/2013 87.9 88 87.44 87.46 1,369,533
08/13/2013 87.92 88.04 87.32 87.92 1,298,176
08/12/2013 87.39 87.83 87.25 87.73 1,102,109
08/09/2013 87.9 88.17 87.47 87.79 2,519,723
08/08/2013 88.09 88.18 87.5578 88.01 2,251,221
08/07/2013 87.66 87.7832 87.29 87.65 1,542,688
08/06/2013 88.51 88.54 87.7701 88 1,587,747
08/05/2013 88.51 88.6884 88.3378 88.58 1,167,319
08/02/2013 88.43 88.62 88.19 88.57 2,224,435
08/01/2013 88.1 88.6 88.07 88.53 2,421,686
07/31/2013 87.43 88 87.32 87.42 2,211,363
07/30/2013 87.54 87.619 87.1 87.33 1,379,364
07/29/2013 87.42 87.57 87.022 87.24 1,681,843
07/26/2013 87.23 87.57 86.79 87.54 1,845,100
07/25/2013 87 87.57 86.95 87.53 1,781,783
07/24/2013 87.95 87.9899 87.03 87.21 2,991,510
07/23/2013 87.93 88 87.5066 87.56 1,915,037
07/22/2013 87.69 87.82 87.47 87.72 2,120,978
07/19/2013 87.2 87.53 87.1 87.53 1,604,279
07/18/2013 87.09 87.588 87.0101 87.4 2,100,027
07/17/2013 87.01 87.13 86.76 86.91 1,718,620
07/16/2013 87.07 87.1 86.42 86.63 1,637,833
07/15/2013 86.91 87.11 86.73 87.02 2,340,161
07/12/2013 86.54 86.83 86.44 86.69 2,141,330
07/11/2013 86.43 86.64 86.11 86.61 3,560,220
07/10/2013 85.295 85.63 85.12 85.37 4,399,483
07/09/2013 85.23 85.46 84.88 85.33 2,229,821
07/08/2013 84.71 84.96 84.56 84.73 1,972,639
07/05/2013 84.02 84.3 83.3331 84.28 2,433,712
07/03/2013 82.99 83.5934 82.83 83.39 1,004,787
07/02/2013 83.33 83.89 82.94 83.27 1,958,485
07/01/2013 83.29 83.94 83.1101 83.36 2,096,668
06/28/2013 82.93 83.31 82.51 82.67 3,023,144
06/27/2013 83.02 83.4 82.99 83.1 2,211,598
06/26/2013 82.4 82.69 82.05 82.49 2,496,901
06/25/2013 81.66 81.99 81.11 81.73 2,624,995
06/24/2013 81.11 81.605 80.1899 80.92 5,378,185
06/21/2013 82.63 82.7799 81.47 82.36 4,227,663
06/20/2013 83.47 83.47 81.9 82.15 4,933,132
06/19/2013 85.19 85.47 84.21 84.24 4,447,942
06/18/2013 84.79 85.52 84.79 85.33 2,095,060
06/17/2013 84.67 85.0599 84.2599 84.69 2,416,897
06/14/2013 84.49 84.81 83.93 84.1 1,653,451
06/13/2013 83.22 84.72 83.03 84.58 4,100,020
06/12/2013 84.58 84.63 83.19 83.29 2,568,502
06/11/2013 84.1 84.72 83.77 84 2,102,144
06/10/2013 85.15 85.16 84.61 84.86 3,643,580
06/07/2013 84.346 84.9 83.97 84.83 2,391,430
06/06/2013 82.99 83.8 82.5332 83.79 2,633,716
06/05/2013 83.99 84.11 82.937 83.01 2,944,710
06/04/2013 84.72 84.99 83.77 84.2 2,311,817
06/03/2013 84.45 84.66 83.74 84.61 3,620,021
05/31/2013 85.18 85.648 84.2 84.27 2,004,896
05/30/2013 85.16 85.77 85.08 85.41 1,629,962
05/29/2013 85.2 85.32 84.57 85.06 2,420,793
05/28/2013 86.03 86.418 85.3416 85.64 2,120,234
05/24/2013 84.66 85.1 84.38 85.09 1,151,538
05/23/2013 84.49 85.37 84.32 85.2 2,748,329
05/22/2013 86.28 87.09 84.995 85.36 3,377,933
05/21/2013 86.14 86.48 85.86 86.21 1,483,135
05/20/2013 86.01 86.389 85.9001 86.07 1,680,805
05/17/2013 85.57 86.09 85.46 86.08 1,540,183
05/16/2013 85.53 85.76 85.1 85.21 2,005,933
05/15/2013 85.06 85.795 85.02 85.56 2,743,535
05/14/2013 84.4 85.249 84.4 85.19 1,440,016
05/13/2013 84.19 84.44 83.96 84.32 1,285,270
05/10/2013 84.04 84.3 83.81 84.3 1,333,185
05/09/2013 84.19 84.35 83.74 83.93 1,495,164
05/08/2013 83.72 84.21 83.68 84.21 1,734,875
05/07/2013 83.58 83.83 83.31 83.82 1,967,330
05/06/2013 83.15 83.46 83.1 83.36 1,879,055
05/03/2013 82.99 83.38 82.86 83.04 2,382,815
05/02/2013 81.61 82.32 81.61 82.27 1,616,163
05/01/2013 82.11 82.17 81.38 81.42 2,159,025
04/30/2013 82.02 82.3 81.69 82.26 1,740,706
04/29/2013 81.71 82.19 81.5901 82.01 2,118,406
04/26/2013 81.53 81.68 81.22 81.49 1,150,153
04/25/2013 81.54 82.04 81.45 81.64 1,120,899
04/24/2013 81.2 81.5 81.07 81.31 1,039,735
04/23/2013 80.72 81.24 80.39 81.19 1,957,530
04/22/2013 80.13 80.5 79.55 80.32 1,237,158
04/19/2013 79.49 80.01 79.2332 79.98 965,448
04/18/2013 79.85 79.909 78.93 79.22 1,505,732
04/17/2013 80.39 80.42 79.29 79.72 2,688,365
04/16/2013 80.36 80.98 80.14 80.93 1,945,486
04/15/2013 81.45 81.45 79.74 79.75 3,054,326
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?