Indicators

Total Stock Market ETF Vanguard (NY: VTI )

262.22 -0.89 (-0.34%)

Official Closing 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 (%)
Feb 26, 2010	42.36	42.50	42.12	42.36	1,689,116	+0.00(+0.00%)
Feb 25, 2010	41.78	42.37	41.66	42.36	3,923,649	-0.02(-0.06%)
Feb 24, 2010	42.14	42.45	42.03	42.39	2,241,897	+0.39(+0.92%)
Feb 23, 2010	42.42	42.55	41.90	42.00	2,846,635	-0.51(-1.21%)
Feb 22, 2010	42.72	42.73	42.43	42.51	4,047,670	-0.07(-0.16%)
Feb 19, 2010	42.30	42.69	42.24	42.58	2,472,741	+0.15(+0.36%)
Feb 18, 2010	42.14	42.52	42.09	42.43	2,040,547	+0.24(+0.57%)
Feb 17, 2010	42.18	42.25	41.99	42.19	2,569,693	+0.23(+0.56%)
Feb 16, 2010	41.62	42.02	41.47	41.96	1,574,760	+0.69(+1.68%)
Feb 12, 2010	40.85	41.26	41.26	41.26	2,905,663	+0.00(+0.00%)
Feb 11, 2010	40.74	41.32	40.50	41.26	1,728,560	+0.44(+1.07%)
Feb 10, 2010	40.83	41.03	40.45	40.83	1,779,567	-0.06(-0.15%)
Feb 09, 2010	40.80	41.21	40.49	40.89	2,908,729	+0.53(+1.33%)
Feb 08, 2010	40.70	40.91	40.34	40.35	1,983,415	-0.32(-0.78%)
Feb 05, 2010	40.59	40.74	39.79	40.67	7,189,023	+0.07(+0.17%)
Feb 04, 2010	41.56	41.57	40.58	40.60	4,021,308	-1.30(-3.11%)
Feb 03, 2010	41.94	42.13	41.76	41.90	1,795,234	-0.21(-0.50%)
Feb 02, 2010	41.69	42.21	41.53	42.11	3,405,220	+0.54(+1.29%)

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.