Vanguard Total Stock Market Index Fund (VTI) AMEX

289.79

-0.09(-0.03%)

Updated at June 02 10:59AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 30, 2025289.47289.88289.88290.75286.863.15M
May 29, 2025291.53290.12290.12291.77288.33.69M
May 28, 2025291.1289.19289.19291.65288.82.39M
May 27, 2025288.46290.9290.9291.03287.522.98M
May 23, 2025283.04285.03285.03286.22832.85M
May 22, 2025286.38286.72286.72288.53285.882.74M
May 21, 2025289.54286.77286.77291.49286.153.15M
May 20, 2025291.99291.85291.85292.5290.362.7M
May 19, 2025289.46292.81292.81293.13289.323.08M
May 16, 2025291.08292.58292.58292.75290.25.42M
May 15, 2025288.37290.59290.59290.86288.052.34M
May 14, 2025289.72289.41289.41290.22288.443.19M
May 13, 2025287.61289.22289.22290.35287.023.28M
May 12, 2025286.78287.27287.27287.27284.374.17M
May 09, 2025279.06277.97277.97279.62277.252.15M
May 08, 2025278.1278.28278.28280.87276.52.76M
May 07, 2025275.76276.11276.11277.23273.582.69M
May 06, 2025274.57274.97274.97277.1273.952.43M
May 05, 2025276.65277.22277.22278.84276.392.82M
May 02, 2025277.89278.76278.76279.6276.653.09M
May 01, 2025275.28274.52274.52277.28274.253.23M
April 30, 2025269.11272.46272.46273.54266.253.82M
April 29, 2025270.13272.66272.66273.27270.062.2M
April 28, 2025271.02271.03271.03272.26268.082.5M
April 25, 2025268.7270.71270.71270.94267.383.1M
April 24, 2025263.9268.99268.99269.25263.393.46M
April 23, 2025265.93263.31263.44268.38262.66.81M
April 22, 2025255.62259.03259.03260.21255.273.77M
April 21, 2025261.17252.65252.65256.47249.945.48M
April 17, 2025259.13258.75258.75260.95257.333.4M
April 16, 2025260.77258.21258.21262.59255.454.29M
April 15, 2025264.25263.69263.69266.4263.154.66M
April 14, 2025266.43264.15264.15266.73261.463.88M
April 11, 2025256.71261.74261.74262.75254.675M
April 10, 2025261.11257.43257.43261.66249.897.2M
April 09, 2025241.85268.48268.48268.48241.6212.08M
April 08, 2025256.5243.75243.75257.71240.0510.61M
April 07, 2025240247.66247.66257.03236.4216.26M
April 04, 2025256.97248.47248.47257.73248.1816.57M
April 03, 2025268.01263.96263.96269.37263.78.1M
April 02, 2025272.85277.95277.95279.25272.612.45M
April 01, 2025273.9275.77275.77276.79272.063.23M
March 31, 2025270.27274.84274.84275.66268.735.98M
March 28, 2025278.31273.43273.43278.75273.053.89M
March 27, 2025279.46278.99278.99281.08278.052.34M
March 26, 2025284.15281.16281.16284.92280.312.32M
March 25, 2025284.52284.49284.49285.09283.662.51M
March 24, 2025282.25283.98283.98284.53281.93.24M
March 21, 2025276.41278.85278.85279.07275.683.38M
March 20, 2025277.7278.74278.74281.2277.262.25M
March 19, 2025277279.41279.41281.4276.582.74M
March 18, 2025278.2276.27276.27278.5275.333.12M
March 17, 2025276.73279.28279.28280.6276.683.85M
March 14, 2025273.6276.99276.99277.38273.363.57M
March 13, 2025274.93271.18271.18275270.23.92M
March 12, 2025276.8275.04275.04277.29272.483.99M
March 11, 2025275273.69273.69277271.585.26M
March 10, 2025279.43275.62275.62280.28273.146.23M
March 07, 2025281.22283.34283.34284.05278.113.86M
March 06, 2025283.53282.01282.01285.82280.654.83M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved