Indicators

Total Stock Market ETF Vanguard (NY: VTI )

261.87 +1.88 (+0.72%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	57.08	57.24	56.61	56.62	2,750,105	-0.37(-0.65%)
Feb 28, 2012	56.88	57.05	56.75	56.99	2,287,362	+0.16(+0.28%)
Feb 27, 2012	56.40	57.00	56.26	56.83	1,679,419	+0.05(+0.08%)
Feb 24, 2012	56.81	56.92	56.67	56.78	1,576,131	+0.08(+0.14%)
Feb 23, 2012	56.38	56.71	56.14	56.70	1,866,378	+0.31(+0.56%)
Feb 22, 2012	56.46	56.62	56.28	56.38	2,215,801	-0.18(-0.31%)
Feb 21, 2012	56.75	56.83	56.39	56.56	1,897,523	-0.02(-0.04%)
Feb 17, 2012	56.67	56.71	56.43	56.59	2,603,222	+0.08(+0.14%)
Feb 16, 2012	55.85	56.55	55.77	56.51	1,991,546	+0.67(+1.20%)
Feb 15, 2012	56.29	56.37	55.71	55.84	2,514,963	-0.24(-0.43%)
Feb 14, 2012	56.05	56.11	55.72	56.08	2,332,381	-0.08(-0.14%)
Feb 13, 2012	56.14	56.22	55.89	56.16	1,864,841	+0.43(+0.76%)
Feb 10, 2012	55.67	55.79	55.52	55.73	1,697,732	-0.44(-0.79%)
Feb 09, 2012	56.19	56.26	55.82	56.18	2,214,618	+0.09(+0.16%)
Feb 08, 2012	56.01	56.17	55.72	56.09	2,993,204	+0.12(+0.22%)
Feb 07, 2012	55.73	56.05	55.51	55.97	2,445,380	+0.13(+0.23%)
Feb 06, 2012	55.68	55.86	55.56	55.84	2,847,306	-0.03(-0.06%)
Feb 03, 2012	55.64	55.89	55.53	55.87	2,984,199	+0.82(+1.49%)
Feb 02, 2012	55.07	55.19	54.83	55.05	24,740,012	+0.10(+0.18%)

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.