Indicators

Total Stock Market ETF Vanguard (NY: VTI )

261.87 +1.88 (+0.72%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	132.37	132.60	132.07	132.31	2,468,950	-0.17(-0.13%)
Feb 27, 2019	132.13	132.67	131.67	132.48	2,221,149	+0.05(+0.03%)
Feb 26, 2019	132.47	132.91	132.32	132.43	2,338,772	-0.25(-0.19%)
Feb 25, 2019	133.21	133.51	132.60	132.68	4,253,850	+0.19(+0.15%)
Feb 22, 2019	131.96	132.55	131.80	132.49	1,994,994	+0.87(+0.66%)
Feb 21, 2019	131.83	131.90	131.08	131.62	3,998,956	-0.45(-0.34%)
Feb 20, 2019	131.82	132.26	131.54	132.07	2,557,778	+0.28(+0.21%)
Feb 19, 2019	131.23	132.13	131.17	131.79	2,677,869	+0.26(+0.20%)
Feb 15, 2019	131.00	131.56	130.77	131.54	2,753,752	+1.43(+1.10%)
Feb 14, 2019	129.80	130.68	129.36	130.11	2,964,030	-0.23(-0.18%)
Feb 13, 2019	130.35	130.74	130.06	130.34	2,571,194	+0.41(+0.31%)
Feb 12, 2019	129.12	130.10	129.07	129.93	3,593,553	+1.60(+1.25%)
Feb 11, 2019	128.46	128.60	127.99	128.33	2,536,109	+0.27(+0.21%)
Feb 08, 2019	127.30	128.08	126.86	128.06	2,285,171	+0.13(+0.10%)
Feb 07, 2019	128.25	128.54	126.36	127.93	5,531,672	-1.22(-0.95%)
Feb 06, 2019	129.15	129.38	128.69	129.16	3,196,064	-0.13(-0.10%)
Feb 05, 2019	128.97	129.43	128.70	129.29	2,994,121	+0.53(+0.41%)
Feb 04, 2019	127.87	128.78	127.50	128.75	5,358,805	+0.91(+0.71%)

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.