Vanguard Total Stock Market Index Fund - VTI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 22, 2024	295.13	295.45	295.45	296.55	295.13	873,554
November 21, 2024	294.53	295.29	295.29	295.65	291.95	1.62M
November 20, 2024	292.92	291.71	291.71	292.99	290.14	2.21M
November 19, 2024	289.9	291.53	291.53	291.58	289.45	937,505
November 18, 2024	290.64	290.83	290.83	290.9	290.13	514,362
November 15, 2024	292.51	292.13	292.13	292.61	291.95	261,086
November 14, 2024	296.5	294.42	294.42	296.61	294.27	2.39M
November 13, 2024	296.8	296.77	296.77	296.94	296.63	227,471
November 12, 2024	297.42	296.73	296.73	297.78	296.47	1.45M
November 11, 2024	297.93	298.05	298.05	298.05	297.74	364,500
November 08, 2024	295.61	296.72	296.72	297.37	295.51	3.68M
November 07, 2024	294.02	294.33	294.33	294.48	294.02	616,154
November 06, 2024	292.3	293.28	293.28	293.61	290.21	5.66M
November 05, 2024	282.11	285.3	285.3	285.3	282.01	2.05M
November 04, 2024	282.17	282.92	282.92	283.07	281.26	955,976
November 01, 2024	282.52	283.61	283.61	283.65	282.31	454,099
October 31, 2024	284.78	281.03	281.03	284.78	280.96	3.02M
October 30, 2024	286.98	286.7	286.7	287.05	286.64	196,820
October 29, 2024	286.27	287.37	287.37	287.56	285.45	1.81M
October 28, 2024	287.06	286.7	286.7	287.48	286.56	1.87M
October 25, 2024	287.03	285.2	285.2	288.25	285.17	1.64M
October 24, 2024	286.12	285.51	285.51	286.18	284.47	1.76M
October 23, 2024	286.77	286.77	286.77	286.91	286.53	248,065
October 22, 2024	286.9	286.97	286.97	287.28	286.47	1.07M
October 21, 2024	288.51	287.9	287.9	288.8	286.64	1.63M
October 18, 2024	288.7	288.69	288.69	288.75	287.91	695,743
October 17, 2024	289.47	288.49	288.49	289.7	287.73	1.73M
October 16, 2024	286.72	287.38	287.38	287.57	286.24	1.38M
October 15, 2024	288.32	287.13	287.13	288.69	287.05	2.38M
October 14, 2024	286.86	288.1	288.1	288.15	286.61	1.03M
October 11, 2024	283.97	284.56	284.56	284.7	283.97	172,147
October 10, 2024	283.78	284.07	284.07	284.61	283.03	1.24M
October 09, 2024	282.55	282.61	282.61	282.68	282.26	137,502
October 08, 2024	281.28	282.03	282.03	282.32	280.88	1.01M
October 07, 2024	282.04	281.94	281.94	282.13	281.38	9.46M
October 04, 2024	282.46	281.2	281.2	282.63	280.35	1.16M
October 03, 2024	279.83	280	280	280.95	279.39	619,428
October 02, 2024	280.24	280.25	280.25	281.17	278.87	1.5M
October 01, 2024	283	280.58	280.58	283.05	279.16	4.76M
September 30, 2024	281.62	283.06	283.06	283.38	280.37	2.81M
September 27, 2024	283.18	282.05	282.05	283.44	281.46	2.38M
September 26, 2024	284.27	283.79	283.79	284.35	283.72	391,418
September 25, 2024	282.95	282.02	282.02	283.15	281.5	1.73M
September 24, 2024	282.76	282.86	282.86	282.87	281.14	1.94M
September 23, 2024	282.2	281.82	281.82	282.56	281.56	1.18M
September 20, 2024	281.68	281.46	281.46	282.02	280.08	2.28M
September 19, 2024	282.1	280.97	280.97	282.3	280.83	362,345
September 18, 2024	278.98	278.25	278.25	278.98	278.25	50,072
September 17, 2024	278.98	277.62	277.62	279.78	276.97	1.52M
September 16, 2024	277.12	276.59	276.59	277.76	276.29	755,595
September 13, 2024	276	276.76	276.76	277.7	275.8	2.16M
September 12, 2024	273.43	273.44	273.44	274.19	272.16	871,984
September 11, 2024	270.22	273.03	273.03	273.36	265.92	2.6M
September 10, 2024	270.13	270.36	270.36	270.49	267.67	1.84M
September 09, 2024	268.39	269.71	269.71	269.82	267.58	1.58M
September 06, 2024	271.18	266.44	266.44	272.02	266.01	3.59M
September 05, 2024	271.8	270.94	270.94	273.02	269.83	3.78M
September 04, 2024	271.01	273.32	273.32	273.34	271	965,959
September 03, 2024	276.8	272.65	272.65	277	272.6	2.82M
August 30, 2024	276.72	277.52	277.52	277.58	276.71	260,850

Vanguard Total Stock Market Index Fund (VTI) AMEX