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 27, 2015	93.29	93.40	92.97	93.01	2,139,609	-0.33(-0.36%)
Feb 26, 2015	93.38	93.45	93.01	93.34	2,041,788	-0.06(-0.06%)
Feb 25, 2015	93.41	93.66	93.22	93.40	3,108,566	-0.03(-0.04%)
Feb 24, 2015	93.23	93.53	93.03	93.44	3,348,160	+0.21(+0.23%)
Feb 23, 2015	93.14	93.22	92.87	93.22	3,556,082	-0.01(-0.01%)
Feb 20, 2015	92.54	93.27	92.15	93.23	2,816,165	+0.52(+0.56%)
Feb 19, 2015	92.47	92.89	92.36	92.71	2,753,290	-0.03(-0.03%)
Feb 18, 2015	92.50	92.78	92.37	92.74	2,980,228	+0.05(+0.06%)
Feb 17, 2015	92.46	92.79	92.25	92.69	4,860,779	+0.15(+0.16%)
Feb 13, 2015	92.14	92.54	92.54	92.54	3,689,489	+0.44(+0.47%)
Feb 12, 2015	91.69	92.13	91.52	92.11	5,207,973	+0.88(+0.96%)
Feb 11, 2015	91.01	91.45	90.75	91.23	2,560,569	+0.04(+0.05%)
Feb 10, 2015	90.86	91.32	90.30	91.19	2,187,510	+0.92(+1.02%)
Feb 09, 2015	90.43	90.73	90.08	90.26	2,079,167	-0.45(-0.50%)
Feb 06, 2015	91.19	91.44	90.45	90.72	3,334,044	-0.27(-0.30%)
Feb 05, 2015	90.38	91.05	90.30	90.99	3,707,977	+0.99(+1.10%)
Feb 04, 2015	89.96	90.55	89.79	90.00	3,682,503	-0.32(-0.35%)
Feb 03, 2015	89.50	90.32	89.33	90.31	3,893,781	+1.37(+1.53%)

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.