Vanguard Total Stock Market Index Fund (VTI) AMEX

277.61

+1.835(+0.67%)

Updated at April 02 12:36PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
March 05, 2025284.08287.35287.35288.14282.323.66M
March 04, 2025285.68284.14284.14288.44281.56.36M
March 03, 2025293.91287.71287.71294.72285.777.68M
February 28, 2025288.63292.96292.96293.21287.353.48M
February 27, 2025294.34288.51288.51294.79288.42.73M
February 26, 2025293.9293.05293.05295.7291.872.7M
February 25, 2025294.4292.95292.95294.83290.543.5M
February 24, 2025296.96294.41294.41297.45293.874.45M
February 21, 2025301.74295.92295.92301.79295.643.51M
February 20, 2025302.53301.49301.49302.72299.882.85M
February 19, 2025301.85303.12303.12303.39301.682.56M
February 18, 2025302.37302.69302.69302.7301.222.84M
February 14, 2025302301.84301.84302.55301.52.37M
February 13, 2025299.52301.88301.88301.97298.783.06M
February 12, 2025296.88298.76298.76299.33296.243.28M
February 11, 2025298.73299.75299.75300.07298.682.54M
February 10, 2025299.56299.91299.91300.23298.912.62M
February 07, 2025300.94298298301.66297.673.63M
February 06, 2025300.73300.69300.69300.86298.92.9M
February 05, 2025298.24299.95299.95299.97297.092.23M
February 04, 2025296.62298.57298.57298.74296.232.6M
February 03, 2025293.32296.42296.42297.7292.75.04M
January 31, 2025301.22298.6298.6302.6298.233.34M
January 30, 2025299.5300.24300.24301.11298.282.89M
January 29, 2025299.32298.37298.37299.6296.972.62M
January 28, 2025297.9299.65299.65300.11296.22.72M
January 27, 2025295297.1297.1297.58294.445.32M
January 24, 2025302.26301.3301.3302.67300.82.36M
January 23, 2025300.24302.18302.18302.18300.022.65M
January 22, 2025300.59300.6300.6301.29300.273.52M
January 21, 2025297.75299.14299.14299.22296.913.89M
January 17, 2025296.18296.2296.2297.12295.442.6M
January 16, 2025294.23293.49293.49294.66292.933.13M
January 15, 2025292.71293.71293.71294.3292.172.82M
January 14, 2025289.41288.42288.42289.75286.523.8M
January 13, 2025285287.77287.77287.88284.633.63M
January 10, 2025290.05287.3287.3290.05286.224.4M
January 08, 2025291.42291.68291.68292.25289.512.97M
January 07, 2025295.84291.41291.41295.87290.43.32M
January 06, 2025295.2294.7294.7296.9293.933.68M
January 03, 2025290.66293.06293.06293.35290.192.73M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved