Indicators

Total Stock Market ETF Vanguard (NY: VTI )

260.44 +1.99 (+0.77%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	238.14	238.47	236.48	237.22	4,188,765	-0.91(-0.38%)
Dec 28, 2023	238.25	238.74	238.13	238.13	4,098,597	-0.12(-0.05%)
Dec 27, 2023	238.00	238.44	237.47	238.25	5,103,337	+0.45(+0.19%)
Dec 26, 2023	236.98	238.31	236.86	237.80	3,826,587	+1.17(+0.49%)
Dec 22, 2023	236.59	237.51	235.64	236.63	3,662,386	+0.54(+0.23%)
Dec 21, 2023	235.08	236.17	234.06	236.09	4,426,642	+2.58(+1.11%)
Dec 20, 2023	236.72	237.67	233.44	233.51	5,034,253	-3.53(-1.49%)
Dec 19, 2023	235.71	237.08	235.71	237.04	3,747,625	+1.72(+0.73%)
Dec 18, 2023	234.85	235.80	234.81	235.32	3,871,318	+1.02(+0.43%)
Dec 15, 2023	233.79	234.93	233.63	234.31	4,317,142	-0.32(-0.14%)
Dec 14, 2023	234.65	235.57	233.19	234.62	4,875,540	+1.38(+0.59%)
Dec 13, 2023	229.78	233.42	229.56	233.24	4,237,450	+3.56(+1.55%)
Dec 12, 2023	228.61	229.79	227.98	229.68	3,227,123	+0.87(+0.38%)
Dec 11, 2023	227.71	228.85	227.53	228.81	3,089,576	+0.94(+0.41%)
Dec 08, 2023	226.39	228.11	226.30	227.87	2,754,847	+1.09(+0.48%)
Dec 07, 2023	226.02	227.08	225.74	226.79	2,735,498	+1.80(+0.80%)
Dec 06, 2023	226.92	227.19	224.91	224.99	3,185,755	-0.96(-0.42%)
Dec 05, 2023	225.61	226.48	225.24	225.94	3,030,970	-0.44(-0.19%)
Dec 04, 2023	225.61	226.46	225.11	226.38	3,853,344	-0.82(-0.36%)

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.