Indicators

Total Stock Market ETF Vanguard (NY: VTI )

259.99 -2.23 (-0.85%)

Official Closing 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, 2014	81.40	81.98	81.04	81.59	2,748,977	+0.15(+0.19%)
Feb 27, 2014	80.95	81.44	80.81	81.44	1,902,354	+0.43(+0.53%)
Feb 26, 2014	81.11	81.34	80.79	81.01	2,309,490	+0.08(+0.10%)
Feb 25, 2014	81.06	81.26	80.65	80.93	2,896,522	-0.03(-0.04%)
Feb 24, 2014	80.70	81.48	80.50	80.96	2,810,495	+0.46(+0.57%)
Feb 21, 2014	80.74	80.86	80.44	80.50	2,330,271	-0.07(-0.08%)
Feb 20, 2014	80.12	80.69	79.86	80.57	2,575,529	+0.54(+0.67%)
Feb 19, 2014	80.39	80.84	79.95	80.03	2,770,233	-0.54(-0.67%)
Feb 18, 2014	80.47	80.64	80.23	80.57	3,588,515	+0.23(+0.29%)
Feb 14, 2014	79.92	80.33	80.33	80.33	2,678,811	+0.39(+0.48%)
Feb 13, 2014	78.86	80.02	78.86	79.95	3,254,733	+0.49(+0.61%)
Feb 12, 2014	79.50	79.76	79.27	79.46	3,734,854	+0.11(+0.14%)
Feb 11, 2014	78.73	79.54	78.59	79.35	5,118,702	+0.90(+1.14%)
Feb 10, 2014	78.42	78.52	78.12	78.46	4,082,414	+0.09(+0.12%)
Feb 07, 2014	77.85	78.42	77.51	78.37	4,227,637	+1.00(+1.29%)
Feb 06, 2014	76.64	77.38	76.52	77.37	3,864,468	+0.93(+1.22%)
Feb 05, 2014	76.25	76.60	75.72	76.44	4,067,537	-0.12(-0.15%)
Feb 04, 2014	76.40	76.76	76.05	76.56	4,091,249	+0.58(+0.76%)

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.