Vanguard Total Stock Market Index Fund (VTI) AMEX

306.70

-4.19(-1.35%)

Updated at August 01 11:56AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 31, 2025314.37310.89310.89314.84310.394.68M
July 30, 2025313.19312.27312.27314.01310.775.9M
July 29, 2025314.34312.61312.61314.5312.243.74M
July 28, 2025314.2313.6313.6314.24312.934.79M
July 25, 2025312.8313.69313.69313.94312.383.21M
July 24, 2025312.5312.3312.3313.14312.23.66M
July 23, 2025311.1312.41312.41312.45310.323.97M
July 22, 2025309.74309.8309.8310.19308.232.11M
July 21, 2025309.94309.44309.44311.04309.273.21M
July 18, 2025310.05309.09309.09310.2308.552.6M
July 17, 2025307.5309.26309.26309.58307.314.95M
July 16, 2025306.86307.26307.26307.553043.07M
July 15, 2025309.09306.1306.1309.29306.053.31M
July 14, 2025306.74307.72307.72307.95306.242.36M
July 11, 2025306.88307.02307.02307.64306.152.91M
July 10, 2025307.65308.32308.32308.93306.962.59M
July 09, 2025306.77307.5307.5307.69305.82.83M
July 08, 2025306.09305.6305.6306.52305.143.24M
July 07, 2025306.99305.6305.6307.35304.224.25M
July 03, 2025306.55308.03308.03308.4306.552.24M
July 02, 2025303.95305.51305.51305.56303.514.47M
July 01, 2025303.04303.93303.93304.69302.83.84M
June 30, 2025303.62303.93303.93304.55302.63.09M
June 27, 2025302.68303.31303.31304.26301.393.19M
June 26, 2025300.37301.94301.94302.19300.12.28M
June 25, 2025300.35299.36299.36300.43298.823.02M
June 24, 2025298.43299.7299.7300.14298.013.18M
June 23, 2025293.49296.25296.25296.47291.973.34M
June 20, 2025295.62293.43293.43295.99292.722.68M
June 18, 2025294.32294.11294.11295.95293.682.41M
June 17, 2025295.1294294296.05293.582.72M
June 16, 2025295.45296.47296.47297.37295.333.09M
June 13, 2025294.45293.57293.57296.13292.843.37M
June 12, 2025295.3297.08297.08297.1295.13.09M
June 11, 2025297.6296.13296.13298.07295.162.71M
June 10, 2025295.74297.04297.04297.2295.232.69M
June 09, 2025295.46295.36295.36296.27294.823.12M
June 06, 2025294.83295.12295.12295.92294.022.31M
June 05, 2025293.98291.72291.72294.9291.073.03M
June 04, 2025293.82293.34293.34294.35293.032.72M
June 03, 2025291.54293.33293.37293.85291.083.49M
June 02, 2025289.34291.36291.36291.43287.522.65M
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved