Indicators

Total Stock Market ETF Vanguard (NY: VTI )

261.77 +1.78 (+0.68%)

Streaming Delayed Price Updated: 11:38 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	51.37	51.73	51.30	51.64	1,610,670	+0.34(+0.65%)
Jan 28, 2011	52.30	52.35	51.21	51.30	2,679,423	-0.94(-1.80%)
Jan 27, 2011	52.10	52.31	51.99	52.24	1,407,474	+0.16(+0.31%)
Jan 26, 2011	51.89	52.19	51.81	52.08	1,791,493	+0.30(+0.57%)
Jan 25, 2011	51.61	51.78	51.36	51.78	1,485,302	+0.03(+0.06%)
Jan 24, 2011	51.43	51.81	51.39	51.75	2,757,805	+0.29(+0.56%)
Jan 21, 2011	51.67	51.78	51.39	51.46	1,721,983	+0.09(+0.17%)
Jan 20, 2011	51.39	51.51	51.02	51.38	2,383,861	-0.16(-0.30%)
Jan 19, 2011	52.13	52.14	51.42	51.53	2,010,273	-0.62(-1.20%)
Jan 18, 2011	52.01	52.17	51.92	52.16	1,653,661	+0.13(+0.25%)
Jan 14, 2011	51.63	52.03	51.56	52.02	1,658,879	+0.34(+0.65%)
Jan 13, 2011	51.78	51.81	51.53	51.69	1,884,870	-0.08(-0.15%)
Jan 12, 2011	51.64	51.79	51.50	51.77	5,153,232	+0.46(+0.90%)
Jan 11, 2011	51.29	51.41	51.10	51.31	1,399,606	+0.20(+0.40%)
Jan 10, 2011	50.90	51.18	50.70	51.11	2,348,308	+0.04(+0.08%)
Jan 07, 2011	51.27	51.37	50.68	51.07	3,777,777	-0.13(-0.26%)
Jan 06, 2011	51.36	51.40	51.07	51.20	5,541,027	-0.10(-0.20%)
Jan 05, 2011	50.89	51.32	50.80	51.30	6,635,208	+0.28(+0.55%)
Jan 04, 2011	51.29	51.32	50.68	51.02	1,892,612	-0.10(-0.20%)

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.