Indicators

Total Stock Market ETF Vanguard (NY: VTI )

264.28 +0.45 (+0.17%)

Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	37.77	37.95	37.77	37.91	74,019	+0.09(+0.23%)
Nov 26, 2003	37.84	37.85	37.51	37.83	244,293	+0.21(+0.55%)
Nov 25, 2003	37.58	37.80	37.53	37.62	225,855	+0.10(+0.27%)
Nov 24, 2003	36.86	37.37	36.86	37.52	252,969	+0.63(+1.71%)
Nov 21, 2003	36.99	37.02	36.79	36.89	177,322	+0.02(+0.06%)
Nov 20, 2003	37.00	37.27	36.82	36.87	254,325	-0.27(-0.73%)
Nov 19, 2003	37.62	37.62	36.84	37.14	191,421	+0.26(+0.71%)
Nov 18, 2003	37.32	37.40	36.88	36.88	271,406	-0.30(-0.80%)
Nov 17, 2003	37.06	37.24	36.92	37.18	380,945	-0.31(-0.83%)
Nov 14, 2003	37.82	37.92	37.44	37.49	237,514	-0.29(-0.77%)
Nov 13, 2003	37.63	37.80	37.58	37.78	339,732	+0.10(+0.26%)
Nov 12, 2003	37.34	37.76	37.34	37.68	323,193	+0.41(+1.10%)
Nov 11, 2003	37.98	37.98	37.18	37.27	244,021	-0.07(-0.19%)
Nov 10, 2003	37.62	37.62	37.30	37.34	265,983	-0.19(-0.50%)
Nov 07, 2003	37.86	37.91	37.53	37.53	498,075	-0.17(-0.45%)
Nov 06, 2003	37.51	37.77	37.34	37.70	341,901	+0.16(+0.42%)
Nov 05, 2003	37.62	37.68	37.48	37.54	214,468	+0.00(+0.00%)
Nov 04, 2003	37.62	37.68	37.48	37.54	255,409	-0.17(-0.46%)

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.