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 (%)
Dec 31, 2007	53.90	53.90	53.43	53.53	1,541,703	-0.27(-0.50%)
Dec 28, 2007	54.30	54.31	53.72	53.80	947,138	-0.21(-0.38%)
Dec 27, 2007	54.41	54.52	53.85	54.01	1,140,479	-0.69(-1.25%)
Dec 26, 2007	54.46	54.72	54.33	54.70	898,309	+0.04(+0.08%)
Dec 24, 2007	54.59	54.66	54.32	54.65	453,186	+0.51(+0.93%)
Dec 21, 2007	54.22	54.22	53.78	54.15	1,077,288	+0.82(+1.54%)
Dec 20, 2007	53.48	53.48	52.73	53.32	1,088,624	+0.08(+0.16%)
Dec 19, 2007	53.39	53.56	52.91	53.24	1,510,183	-0.06(-0.10%)
Dec 18, 2007	53.35	53.45	52.50	53.29	1,228,053	+0.38(+0.72%)
Dec 17, 2007	53.48	53.55	52.87	52.91	1,258,041	-0.82(-1.53%)
Dec 14, 2007	54.04	54.43	53.71	53.74	546,579	-0.74(-1.37%)
Dec 13, 2007	54.38	54.54	53.82	54.48	825,192	+0.01(+0.01%)
Dec 12, 2007	55.90	55.90	53.82	54.47	1,058,683	+0.34(+0.63%)
Dec 11, 2007	55.69	55.90	54.12	54.13	1,539,620	-1.52(-2.72%)
Dec 10, 2007	55.42	55.70	55.21	55.65	1,786,798	+0.47(+0.86%)
Dec 07, 2007	55.38	55.38	55.09	55.18	1,854,124	+0.07(+0.12%)
Dec 06, 2007	54.29	55.26	54.25	55.11	650,730	+0.79(+1.45%)
Dec 05, 2007	53.93	54.42	53.93	54.32	705,572	+0.80(+1.50%)
Dec 04, 2007	53.54	53.81	53.46	53.52	737,520	-0.35(-0.64%)

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.