Indicators

Total Stock Market ETF Vanguard (NY: VTI )

259.99 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	51.65	52.13	51.41	51.82	1,275,963	+0.41(+0.79%)
Feb 27, 2007	52.80	52.84	49.85	51.41	2,218,972	-1.98(-3.71%)
Feb 26, 2007	53.63	53.72	53.21	53.39	480,785	-0.07(-0.13%)
Feb 23, 2007	53.56	53.58	53.33	53.46	324,820	-0.17(-0.32%)
Feb 22, 2007	53.77	53.81	53.39	53.64	398,297	-0.02(-0.03%)
Feb 21, 2007	53.53	53.67	53.39	53.66	472,046	-0.02(-0.03%)
Feb 20, 2007	53.44	53.69	53.23	53.67	496,720	+0.20(+0.37%)
Feb 16, 2007	53.35	53.48	53.26	53.48	438,968	+0.04(+0.07%)
Feb 15, 2007	53.46	53.53	53.34	53.44	537,661	+0.01(+0.02%)
Feb 14, 2007	53.16	53.50	53.11	53.43	490,058	+0.35(+0.67%)
Feb 13, 2007	52.67	53.07	52.67	53.07	319,446	+0.45(+0.85%)
Feb 12, 2007	52.89	52.89	52.52	52.63	370,785	-0.19(-0.36%)
Feb 09, 2007	53.22	53.35	52.62	52.81	802,289	-0.40(-0.76%)
Feb 08, 2007	53.10	53.27	52.98	53.22	241,581	-0.07(-0.12%)
Feb 07, 2007	53.26	53.34	53.11	53.28	693,293	+0.17(+0.33%)
Feb 06, 2007	53.22	53.22	52.90	53.11	523,562	+0.00(+0.01%)
Feb 05, 2007	53.11	53.11	52.91	53.11	414,837	+0.06(+0.12%)
Feb 02, 2007	53.04	53.11	52.93	53.04	635,541	+0.07(+0.13%)

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.