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 (%)
Feb 28, 2006	47.52	47.46	47.01	47.05	485,874	-0.47(-0.99%)
Feb 27, 2006	47.47	47.69	47.47	47.52	624,424	+0.14(+0.29%)
Feb 24, 2006	47.26	47.47	47.21	47.39	244,564	+0.07(+0.16%)
Feb 23, 2006	47.34	47.52	47.19	47.31	208,503	-0.12(-0.25%)
Feb 22, 2006	47.09	47.49	47.09	47.43	389,892	+0.37(+0.78%)
Feb 21, 2006	47.34	47.41	47.01	47.06	398,840	-0.13(-0.28%)
Feb 17, 2006	47.28	47.32	47.12	47.19	326,175	-0.06(-0.12%)
Feb 16, 2006	46.98	47.29	46.94	47.25	263,272	+0.37(+0.78%)
Feb 15, 2006	46.71	46.92	46.64	46.88	277,371	+0.18(+0.38%)
Feb 14, 2006	46.27	46.82	46.21	46.71	177,593	+0.44(+0.95%)
Feb 13, 2006	46.45	46.45	46.14	46.27	453,067	-0.21(-0.45%)
Feb 10, 2006	46.35	46.57	46.03	46.48	486,688	+0.10(+0.21%)
Feb 09, 2006	46.60	46.81	46.34	46.38	288,759	-0.09(-0.19%)
Feb 08, 2006	46.19	46.54	46.11	46.47	537,390	+0.33(+0.72%)
Feb 07, 2006	46.47	46.59	46.10	46.14	772,735	-0.45(-0.97%)
Feb 06, 2006	46.50	46.59	46.40	46.59	472,046	+0.11(+0.24%)
Feb 03, 2006	46.51	46.72	46.34	46.48	613,579	-0.23(-0.49%)
Feb 02, 2006	47.04	47.11	46.59	46.71	581,314	-0.42(-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.