Vanguard Total Stock Market Index Fund (VTI) AMEX

336.16

+1.72(+0.51%)

Updated at November 28 01:53PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 28, 2025335.4336.31336.31336.42334.862.29M
November 26, 2025333.32334.44334.44335.49332.962.73M
November 25, 2025328.64332.16332.16332.66326.763.65M
November 24, 2025325.51328.64328.64329.19324.944.16M
November 21, 2025321.38323.75323.75326.32319.444.63M
November 20, 2025330.31320.1320.1331.6319.864.13M
November 19, 2025324.65325.28325.28327.61323.353.52M
November 18, 2025324.74324.17324.17326.54321.925.45M
November 17, 2025328.71326.43326.43330.76324.84.33M
November 14, 2025326.76329.86329.86331.85325.623.6M
November 13, 2025334.5329.91329.91334.63329.244.16M
November 12, 2025336.82335.86335.86336.93334.882.72M
November 11, 2025334.47335.74335.74336.05333.722.47M
November 10, 2025333.32334.92334.92335.45332.043.49M
November 07, 2025328.04330.09330.09330.12324.974.63M
November 06, 2025332.79329.37329.37333.06328.632.96M
November 05, 2025331.83333.16333.16334.68331.33.14M
November 04, 2025332.21331.74331.74334.13331.393.16M
November 03, 2025337335.8335.8337.14333.893.34M
October 31, 2025336.62335.42335.42336.62333.854.18M
October 30, 2025336334.17334.17337.14334.064.93M
October 29, 2025338.35337.71337.71339.06335.694.8M
October 28, 2025338.34337.91337.91338.81337.113.72M
October 27, 2025336.7337.5337.5337.69336.185.29M
October 24, 2025333.36333.7333.7334.54333.133.76M
October 23, 2025329.32331.01331.01331.58328.992.95M
October 22, 2025331.18328.9328.9331.23326.657.35M
October 21, 2025331.14330.91330.91331.86330.123.66M
October 20, 2025328.95330.95330.95331.36328.863.91M
October 17, 2025325.01327.3327.3327.94324.245.64M
October 16, 2025329.37325.77325.77329.94324.085.21M
October 15, 2025329.39328.38328.38330.99325.34.24M
October 14, 2025323.9326.83326.83328.62322.086.3M
October 13, 2025325.79326.93326.93327.58325.164.47M
October 10, 2025331.16321.8321.8332.15321.637.79M
October 09, 2025331.93330.66330.66332.2329.753.8M
October 08, 2025330.51331.81331.81331.87329.833.02M
October 07, 2025331.72329.62329.62331.99328.84.95M
October 06, 2025331.41331.21331.21331.76330.144.89M
October 03, 2025330.36329.97329.97331.75329.464.88M
October 02, 2025330.2329.79329.79330.26328.453.94M
October 01, 2025326.88329.31329.31329.66326.655.83M
September 30, 2025326.9328.17328.17328.36325.884.01M
September 29, 2025327.69327.1327.1327.81326.283.69M
September 26, 2025325.89327.18327.18327.34325.223.17M
September 25, 2025325.22325.1325.1325.84323.384.09M
September 24, 2025328.9326.89326.89328.91326.282.95M
September 23, 2025329.99328.09328.09330.36327.593.43M
September 22, 2025327.76329.86329.86330.1327.543.42M
September 19, 2025328.28328.43328.43328.85326.833.58M
September 18, 2025326.93327.21327.21328.27325.923.05M
September 17, 2025325.66325.16325.16326.9322.773.54M
September 16, 2025326.31325.45325.45326.43324.923.71M
September 15, 2025325.47325.89325.89326.12325.213.09M
September 12, 2025324.8324.34324.34325.2324.062.98M
September 11, 2025322.91324.72324.72325.05322.513.49M
September 10, 2025322.5321.8321.8323.04320.953.66M
September 09, 2025320.71320.97320.97321.27319.433.08M
September 08, 2025320.44320.57320.57320.92319.714M
September 05, 2025321.5319.55319.55322.06317.493.87M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved