Indicators

Total Stock Market ETF Vanguard (NY: VTI )

262.22 UNCHANGED

Streaming Delayed 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 28, 2017	108.48	108.48	107.97	108.14	2,513,712	-0.40(-0.37%)
Feb 27, 2017	108.25	108.64	108.09	108.54	2,956,485	+0.24(+0.22%)
Feb 24, 2017	107.77	108.31	107.64	108.30	3,337,170	+0.18(+0.16%)
Feb 23, 2017	108.51	108.52	107.72	108.12	2,280,700	-0.08(-0.07%)
Feb 22, 2017	108.16	108.33	108.04	108.20	2,222,711	-0.14(-0.13%)
Feb 21, 2017	107.92	108.43	107.78	108.35	2,728,984	+0.64(+0.59%)
Feb 17, 2017		107.71	107.71	107.71	0	+0.16(+0.15%)
Feb 16, 2017	107.65	107.76	107.11	107.55	2,291,805	-0.10(-0.09%)
Feb 15, 2017	107.05	107.74	106.94	107.64	2,250,592	+0.59(+0.55%)
Feb 14, 2017	106.63	107.10	106.41	107.06	2,310,247	+0.39(+0.37%)
Feb 13, 2017	106.47	106.84	106.43	106.67	2,236,352	+0.53(+0.50%)
Feb 10, 2017	105.91	106.28	105.84	106.14	2,069,942	+0.44(+0.42%)
Feb 09, 2017	105.00	105.84	105.11	105.69	1,841,863	+0.69(+0.66%)
Feb 08, 2017		105.05	104.49	105.00	2,067,873	+0.12(+0.11%)
Feb 07, 2017	105.15	105.24	104.73	104.88	3,791,206	-0.01(-0.01%)
Feb 06, 2017	105.00	105.13	104.71	104.89	1,800,758	-0.25(-0.24%)
Feb 03, 2017	104.76	105.23	104.70	105.14	2,069,723	+0.79(+0.76%)
Feb 02, 2017	104.07	104.52	103.90	104.35	1,965,737	+0.07(+0.07%)

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.