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 (%)
Oct 29, 2010	46.75	46.91	46.66	46.85	2,158,725	+0.06(+0.13%)
Oct 28, 2010	47.03	47.08	46.55	46.79	2,458,358	+0.00(+0.00%)
Oct 27, 2010	46.58	46.82	46.34	46.79	2,888,595	-0.10(-0.21%)
Oct 25, 2010	47.01	47.30	46.84	46.89	2,418,125	+0.15(+0.33%)
Oct 22, 2010	46.71	46.76	46.55	46.74	1,026,795	+0.14(+0.30%)
Oct 21, 2010	46.77	46.99	46.22	46.60	3,101,517	+0.08(+0.17%)
Oct 20, 2010	46.12	46.74	46.12	46.52	2,158,452	+0.46(+1.01%)
Oct 19, 2010	46.26	46.54	45.79	46.06	3,957,418	-0.68(-1.45%)
Oct 18, 2010	46.52	46.84	46.43	46.74	3,644,044	+0.25(+0.55%)
Oct 15, 2010	46.68	46.79	46.13	46.48	2,507,214	+0.04(+0.08%)
Oct 14, 2010	46.56	46.62	46.13	46.44	2,093,274	-0.12(-0.26%)
Oct 13, 2010	46.43	46.82	46.34	46.57	2,089,121	+0.36(+0.78%)
Oct 12, 2010	45.94	46.32	45.62	46.20	1,949,072	+0.16(+0.35%)
Oct 11, 2010	46.11	46.16	45.90	46.04	1,347,976	+0.07(+0.15%)
Oct 08, 2010	45.97	46.10	45.57	45.97	1,483,918	+0.31(+0.67%)
Oct 07, 2010	45.90	45.92	45.40	45.66	1,499,956	-0.06(-0.13%)
Oct 06, 2010	45.76	45.88	45.54	45.73	1,700,519	-0.05(-0.10%)
Oct 05, 2010	45.25	45.88	45.20	45.77	2,621,930	+0.93(+2.08%)
Oct 04, 2010	45.15	45.33	44.64	44.84	5,578,898	-0.40(-0.89%)

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.