Indicators

Total Stock Market ETF Vanguard (NY: VTI )

262.22 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	51.95	52.01	51.63	51.71	588,092	-0.21(-0.40%)
Dec 28, 2006	52.03	52.03	51.83	51.92	485,874	-0.07(-0.14%)
Dec 27, 2006	51.80	52.03	51.80	51.99	371,455	+0.34(+0.66%)
Dec 26, 2006	51.40	51.65	51.36	51.65	297,435	+0.31(+0.61%)
Dec 22, 2006	51.69	51.69	51.34	51.34	554,743	-0.55(-1.07%)
Dec 21, 2006	52.18	52.22	51.78	51.89	551,489	-0.20(-0.39%)
Dec 20, 2006	52.19	52.28	52.06	52.10	310,178	-0.02(-0.04%)
Dec 19, 2006	51.93	52.20	51.72	52.12	414,566	+0.07(+0.14%)
Dec 18, 2006	52.39	52.44	51.97	52.04	372,268	-0.21(-0.41%)
Dec 15, 2006	52.48	52.48	52.23	52.26	418,904	+0.01(+0.03%)
Dec 14, 2006	51.91	52.31	51.89	52.24	380,131	+0.39(+0.76%)
Dec 13, 2006	52.02	52.02	51.74	51.85	380,945	+0.09(+0.17%)
Dec 12, 2006	51.85	51.86	51.50	51.76	264,085	-0.08(-0.16%)
Dec 11, 2006	51.80	51.94	51.70	51.84	284,149	+0.11(+0.21%)
Dec 08, 2006	51.68	51.92	51.51	51.73	276,558	+0.09(+0.17%)
Dec 07, 2006	52.01	52.05	51.63	51.64	215,823	-0.23(-0.45%)
Dec 06, 2006	51.91	51.98	51.75	51.87	267,068	-0.03(-0.06%)
Dec 05, 2006	51.81	51.95	51.70	51.90	321,837	+0.19(+0.36%)
Dec 04, 2006	51.33	51.79	51.33	51.72	488,857	+0.50(+0.98%)

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.