Indicators

Total Stock Market ETF Vanguard (NY: VTI )

263.01 +0.71 (+0.27%)

Streaming Delayed Price Updated: 12:18 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	52.25	52.78	52.15	52.67	368,744	+0.38(+0.73%)
Jan 30, 2007	52.18	52.29	52.04	52.29	258,663	+0.30(+0.57%)
Jan 29, 2007	52.07	52.21	51.91	52.00	372,268	+0.01(+0.02%)
Jan 26, 2007	52.18	52.21	51.77	51.99	299,333	-0.03(-0.06%)
Jan 25, 2007	52.67	52.67	51.94	52.02	576,705	-0.59(-1.12%)
Jan 24, 2007	52.30	52.62	52.19	52.61	386,096	+0.46(+0.88%)
Jan 23, 2007	51.99	52.29	51.89	52.15	400,467	+0.15(+0.28%)
Jan 22, 2007	52.26	52.26	51.83	52.00	514,615	-0.21(-0.40%)
Jan 19, 2007	51.93	52.22	51.93	52.21	445,475	+0.20(+0.39%)
Jan 18, 2007	52.28	52.32	51.93	52.00	602,734	-0.28(-0.54%)
Jan 17, 2007	52.21	52.42	52.17	52.28	452,796	+0.04(+0.07%)
Jan 16, 2007	52.43	52.43	52.19	52.25	528,714	-0.10(-0.19%)
Jan 12, 2007	52.04	52.35	51.97	52.35	487,230	+0.34(+0.66%)
Jan 11, 2007	51.76	52.12	51.71	52.00	478,011	+0.39(+0.76%)
Jan 10, 2007	51.33	51.67	51.25	51.61	486,959	+0.11(+0.22%)
Jan 09, 2007	51.60	51.60	51.21	51.50	361,965	+0.00(+0.00%)
Jan 08, 2007	51.46	51.57	51.14	51.50	405,347	+0.19(+0.37%)
Jan 05, 2007	51.63	51.63	51.21	51.31	517,868	-0.41(-0.79%)
Jan 04, 2007	51.62	51.85	51.33	51.72	4,480,512	+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.