Historical Stock Price
| Home |
| Free Dividend Report |
| VTI Dividend History |
| VTI Historical Stock Prices |
| Preferred Stock Newsletter |
| VTI Options Chain |
| Stock Message Boards |
Vanguard Index Funds - Vanguard Total Stk Mkt ETF (VTI) has the following price history information. Looking back at VTI historical stock prices for the last five trading days, on April 18, 2024, VTI opened at $248.32, traded as high as $249.53 and as low as $246.65, and closed at $247.17. Trading volume was a total of 2.99M shares. On April 19, 2024, VTI opened at $247.07, traded as high as $247.69 and as low as $244.57, and closed at $245.23. Trading volume was a total of 3.47M shares. On April 22, 2024, VTI opened at $246.59, traded as high as $248.88 and as low as $245.38, and closed at $247.64. Trading volume was a total of 3.11M shares. On April 23, 2024, VTI opened at $248.57, traded as high as $250.95 and as low as $248.27, and closed at $250.59. Trading volume was a total of 2.40M shares. On April 24, 2024, VTI opened at $251.21, traded as high as $251.51 and as low as $249.30, and closed at $250.65. Trading volume was a total of 2.28M shares.
VTI Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Vanguard Index Funds - Vanguard Total Stk Mkt ETF shares, starting with a $10,000 purchase of VTI, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/28/2014 | ||
| End date: | 04/24/2024 | ||
| Start price/share: | $96.69 | ||
| End price/share: | $250.65 | ||
| Starting shares: | 103.42 | ||
| Ending shares: | 123.36 | ||
| Dividends reinvested/share: | $26.79 | ||
| Total return: | 209.21% | ||
| Average Annual Total Return: | 11.95% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $30,910.55 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/28/2014 | ||
| End date: | 04/24/2024 | ||
| Start price/share: | $96.69 | ||
| End price/share: | $250.65 | ||
| Dividends collected/share: | $26.79 | ||
| Total return: | 186.94% | ||
| Average Annual Total Return: | 11.12% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $28,694.38 | ||
| Years: | 10.00 | ||
 | |||||
| VTI Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/18/2024 | $248.32 | $249.53 | $246.65 | $247.17 | 2.99M |
| 04/19/2024 | $247.07 | $247.69 | $244.57 | $245.23 | 3.47M |
| 04/22/2024 | $246.59 | $248.88 | $245.38 | $247.64 | 3.11M |
| 04/23/2024 | $248.57 | $250.95 | $248.27 | $250.59 | 2.40M |
| 04/24/2024 | $251.21 | $251.51 | $249.30 | $250.65 | 2.28M |
|
| About Vanguard Index Funds - Vanguard Total Stk Mkt ETF |
| Vanguard Index Funds - Vanguard Total Stock Market ETF is an open-end management investment company. The Fund seeks to track the performance of a benchmark index that measures the investment return of the overall stock market. The Fund invests in various sectors which include Consumer Discretionary, Consumer Staples, Energy, Financials, Health Care, Industrials, Information Technology, Materials, Telecommunication Services and Utilities. As of Dec 31 2013, the Fund's investments portfolio was valued at $308,191,960,000. |
| VTI Historical Closing Prices | |
| Date | Close |
| 04/18/2024 | $247.17 |
| 04/19/2024 | $245.23 |
| 04/22/2024 | $247.64 |
| 04/23/2024 | $250.59 |
| 04/24/2024 | $250.65 |
| Financials Historical Prices |
| VTI is categorized under the Financials sector; below are some other companies in the same sector:
VTIP Historical Stock Prices Also explore: VTI shares outstanding history
|
Free VTI Email Alerts:
VTI Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.