Vanguard Total Stock Market ETF VTI
NYSEArca
$374,24-1,02 (-0,27 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $374,24 | -0,27 % | $376,31 | $377,69 | $374,19 | 4,45M |
| 2026-09-29 | $375,26 | -0,15 % | $376,70 | $376,82 | $374,22 | 3,23M |
| 2026-09-28 | $375,84 | -1,03 % | $377,25 | $377,85 | $375,01 | 3,93M |
| 2026-09-25 | $379,77 | +0,45 % | $378,63 | $380,33 | $377,46 |
| 2,81M |
| 2026-09-24 | $378,08 | -0,04 % | $376,36 | $378,81 | $376,03 | 2,60M |
| 2026-09-23 | $378,23 | -0,80 % | $381,09 | $381,24 | $377,81 | 2,58M |
| 2026-09-22 | $381,27 | +0,04 % | $381,71 | $382,06 | $380,78 | 2,60M |
| 2026-09-21 | $381,10 | +1,51 % | $377,89 | $381,77 | $377,64 | 3,09M |
| 2026-09-18 | $375,43 | +0,02 % | $375,94 | $375,94 | $373,75 | 2,29M |
| 2026-09-17 | $375,34 | +1,10 % | $375,79 | $376,22 | $374,17 | 2,26M |
| 2026-09-16 | $371,26 | -0,42 % | $373,79 | $374,98 | $368,93 | 3,35M |
| 2026-09-15 | $372,84 | -0,49 % | $374,29 | $374,67 | $372,20 | 2,83M |
| 2026-09-14 | $374,68 | -0,43 % | $373,97 | $376,06 | $373,28 | 3,04M |
| 2026-09-11 | $376,31 | +0,82 % | $376,51 | $377,30 | $375,93 | 2,65M |
| 2026-09-10 | $373,24 | -0,62 % | $373,10 | $374,54 | $372,75 | 3,31M |
| 2026-09-09 | $375,56 | -0,54 % | $376,84 | $377,00 | $375,02 | 2,55M |
| 2026-09-08 | $377,60 | -0,56 % | $379,34 | $379,57 | $377,28 | 4,29M |
| 2026-09-04 | $379,73 | -0,32 % | $380,21 | $380,68 | $379,13 | 2,63M |
| 2026-09-03 | $380,93 | +1,07 % | $378,50 | $381,32 | $378,16 | 2,56M |
| 2026-09-02 | $376,88 | +0,46 % | $375,70 | $377,53 | $375,28 | 2,47M |
| 2026-09-01 | $375,17 | -0,79 % | $375,80 | $376,82 | $374,15 | 3,16M |
| 2026-08-31 | $378,15 | -0,32 % | $378,48 | $378,58 | $376,97 | 3,19M |
| 2026-08-28 | $379,36 | -0,33 % | $381,03 | $382,25 | $378,88 | 2,81M |
| 2026-08-27 | $380,63 | +0,63 % | $379,50 | $381,20 | $378,86 | 2,91M |
| 2026-08-26 | $378,23 | +0,02 % | $377,69 | $378,90 | $377,28 | 2,25M |
| 2026-08-25 | $378,15 | +0,29 % | $378,50 | $378,60 | $376,90 | 2,64M |
| 2026-08-24 | $377,07 | -0,31 % | $377,92 | $378,00 | $376,48 | 2,96M |
| 2026-08-21 | $378,24 | +0,44 % | $378,84 | $379,23 | $377,42 | 2,83M |
| 2026-08-20 | $376,58 | -0,90 % | $378,50 | $379,37 | $376,39 | 3,43M |
| 2026-08-19 | $379,99 | +0,25 % | $380,71 | $381,67 | $379,57 | 2,69M |
| 2026-08-18 | $379,04 | -0,81 % | $380,10 | $380,49 | $378,90 | 3,84M |
| 2026-08-17 | $382,13 | -0,45 % | $383,76 | $384,05 | $382,01 | 3,53M |
| 2026-08-14 | $383,85 | -0,12 % | $384,67 | $384,90 | $383,33 | 2,31M |
| 2026-08-13 | $384,30 | +0,65 % | $383,03 | $385,12 | $382,64 | 2,32M |
| 2026-08-12 | $381,83 | +0,31 % | $382,75 | $382,82 | $381,13 | 2,80M |
| 2026-08-11 | $380,65 | -0,26 % | $382,51 | $382,60 | $380,19 | 3,90M |
| 2026-08-10 | $381,63 | -0,04 % | $381,63 | $382,66 | $381,10 | 5,17M |
| 2026-08-07 | $381,78 | +0,71 % | $380,69 | $382,07 | $379,93 | 2,32M |
| 2026-08-06 | $379,07 | -0,15 % | $379,82 | $380,94 | $378,64 | 3,09M |
| 2026-08-05 | $379,65 | -0,31 % | $382,82 | $383,29 | $379,56 | 2,84M |
| 2026-08-04 | $380,82 | +1,87 % | $375,35 | $381,74 | $375,30 | 3,30M |
| 2026-08-03 | $373,84 | +1,53 % | $369,50 | $374,26 | $369,00 | 3,43M |
| 2026-07-31 | $368,21 | +0,53 % | $367,80 | $369,34 | $363,95 | 3,20M |
| 2026-07-30 | $366,27 | +1,62 % | $363,81 | $366,58 | $362,64 | 2,88M |
| 2026-07-29 | $360,42 | -1,52 % | $365,59 | $366,88 | $360,20 | 4,14M |
| 2026-07-28 | $365,99 | +0,22 % | $365,02 | $366,90 | $363,55 | 2,63M |
| 2026-07-27 | $365,18 | +0,10 % | $367,68 | $368,32 | $363,61 | 2,86M |
| 2026-07-24 | $364,80 | +0,03 % | $364,90 | $367,30 | $364,10 | 2,61M |
| 2026-07-23 | $364,69 | -1,13 % | $365,13 | $366,76 | $363,10 | 3,28M |
| 2026-07-22 | $368,87 | -0,16 % | $368,81 | $370,16 | $368,57 | 2,39M |
| 2026-07-21 | $369,45 | +0,87 % | $368,15 | $369,85 | $367,34 | 2,14M |
| 2026-07-20 | $366,25 | -0,21 % | $368,75 | $369,64 | $366,08 | 2,86M |
| 2026-07-17 | $367,01 | -0,96 % | $366,48 | $369,08 | $365,72 | 3,16M |
| 2026-07-16 | $370,58 | -0,49 % | $371,55 | $372,56 | $369,19 | 3,22M |
| 2026-07-15 | $372,42 | +0,34 % | $372,30 | $372,96 | $370,24 | 2,91M |
| 2026-07-14 | $371,16 | +0,37 % | $371,00 | $371,97 | $369,75 | 3,40M |
| 2026-07-13 | $369,78 | -0,78 % | $371,59 | $372,22 | $369,25 | 2,93M |
| 2026-07-10 | $372,69 | +0,33 % | $372,00 | $372,97 | $369,52 | 2,77M |
| 2026-07-09 | $371,45 | +0,87 % | $369,47 | $371,85 | $368,70 | 5,48M |
| 2026-07-08 | $368,25 | -0,37 % | $367,61 | $368,58 | $365,31 | 3,86M |
| 2026-07-07 | $369,61 | -0,55 % | $371,31 | $371,75 | $368,48 | 2,88M |
| 2026-07-06 | $371,67 | +0,79 % | $370,33 | $372,28 | $369,96 | 3,27M |
| 2026-07-02 | $368,76 | -0,14 % | $370,39 | $372,24 | $366,18 | 3,11M |
| 2026-07-01 | $369,27 | -0,21 % | $369,34 | $371,38 | $367,84 | 2,85M |
| 2026-06-30 | $370,04 | +0,80 % | $367,31 | $370,61 | $367,09 | 4,22M |
| 2026-06-29 | $367,12 | +1,35 % | $365,15 | $367,39 | $362,55 | 3,83M |
| 2026-06-26 | $362,22 | -0,48 % | $360,88 | $364,79 | $359,95 | 2,74M |
| 2026-06-25 | $363,98 | +0,09 % | $366,48 | $366,83 | $362,31 | 2,76M |
| 2026-06-24 | $363,65 | -0,01 % | $364,79 | $367,12 | $362,63 | 3,04M |
| 2026-06-23 | $363,70 | -1,39 % | $363,27 | $366,66 | $362,87 | 3,18M |
| 2026-06-22 | $368,81 | -0,32 % | $370,28 | $371,56 | $368,19 | 3,30M |
| 2026-06-18 | $369,99 | +1,16 % | $370,56 | $370,62 | $368,34 | 3,41M |
| 2026-06-17 | $365,76 | -1,24 % | $370,78 | $371,52 | $365,08 | 4,77M |
| 2026-06-16 | $370,37 | -0,58 % | $372,79 | $373,16 | $370,10 | 2,81M |
| 2026-06-15 | $372,53 | +1,68 % | $371,80 | $373,64 | $371,55 | 3,56M |
| 2026-06-12 | $366,36 | +0,57 % | $366,18 | $367,93 | $363,23 | 3,23M |
| 2026-06-11 | $364,30 | +1,75 % | $359,63 | $365,50 | $357,75 | 3,96M |
| 2026-06-10 | $358,04 | -1,55 % | $361,87 | $364,56 | $357,90 | 3,39M |
| 2026-06-09 | $363,67 | -0,22 % | $366,70 | $368,66 | $356,28 | 4,69M |
| 2026-06-08 | $364,47 | +0,30 % | $366,69 | $367,58 | $364,04 | 5,43M |
| 2026-06-05 | $363,38 | -2,68 % | $370,98 | $371,18 | $362,46 | 5,21M |
| 2026-06-04 | $373,38 | +0,47 % | $370,62 | $373,99 | $370,36 | 3,13M |
| 2026-06-03 | $371,65 | -0,72 % | $373,85 | $373,95 | $371,32 | 3,41M |
| 2026-06-02 | $374,36 | +0,26 % | $372,88 | $374,70 | $372,63 | 2,70M |
| 2026-06-01 | $373,40 | +0,23 % | $372,18 | $374,44 | $371,48 | 6,89M |
| 2026-05-29 | $372,54 | +0,24 % | $372,04 | $373,13 | $371,35 | 3,16M |
| 2026-05-28 | $371,66 | +0,62 % | $369,53 | $371,92 | $368,75 | 2,96M |
| 2026-05-27 | $369,36 | -0,03 % | $369,50 | $370,05 | $368,40 | 3,10M |
| 2026-05-26 | $369,46 | +0,73 % | $368,98 | $370,24 | $368,40 | 3,57M |
| 2026-05-22 | $366,79 | +0,47 % | $366,81 | $368,30 | $366,09 | 2,64M |