Indicators

Total Stock Market ETF Vanguard (NY: VTI )

261.87 +1.88 (+0.72%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	41.62	41.93	40.89	40.95	3,214,655	-0.49(-1.18%)
Jan 28, 2010	42.11	42.11	41.17	41.44	2,966,603	-0.50(-1.19%)
Jan 27, 2010	41.66	42.00	41.34	41.94	2,757,964	+0.20(+0.49%)
Jan 26, 2010	41.78	42.18	41.64	41.74	2,262,072	-0.19(-0.45%)
Jan 25, 2010	42.10	42.16	41.78	41.93	3,691,353	+0.18(+0.43%)
Jan 22, 2010	42.49	42.64	41.67	41.75	5,870,750	-0.94(-2.21%)
Jan 21, 2010	43.49	43.63	42.62	42.69	5,774,771	-0.80(-1.84%)
Jan 20, 2010	43.62	43.62	43.10	43.49	3,656,860	-0.41(-0.93%)
Jan 19, 2010	43.36	43.92	43.34	43.89	3,380,218	+0.57(+1.32%)
Jan 15, 2010	43.77	43.32	43.32	43.32	3,697,814	-0.50(-1.13%)
Jan 14, 2010	43.71	43.90	43.65	43.82	2,212,681	+0.08(+0.17%)
Jan 13, 2010	43.48	43.83	43.21	43.74	2,422,589	+0.41(+0.94%)
Jan 12, 2010	43.51	43.56	43.17	43.34	2,296,319	-0.45(-1.03%)
Jan 11, 2010	43.92	43.96	43.58	43.79	2,499,383	+0.06(+0.14%)
Jan 08, 2010	43.47	43.73	43.37	43.73	2,190,123	+0.14(+0.33%)
Jan 07, 2010	43.36	43.61	43.16	43.58	2,198,910	+0.18(+0.42%)
Jan 06, 2010	43.32	43.48	43.25	43.40	2,814,217	+0.06(+0.14%)
Jan 05, 2010	43.20	43.35	43.03	43.34	2,120,603	+0.17(+0.38%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.