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 (%)
Mar 28, 2013	66.58	66.87	66.51	66.82	2,299,032	+0.23(+0.35%)
Mar 27, 2013	66.16	66.62	66.04	66.59	3,021,739	+0.05(+0.07%)
Mar 26, 2013	66.31	66.55	66.23	66.54	1,602,642	+0.50(+0.75%)
Mar 25, 2013	66.49	66.61	65.80	66.05	3,520,285	-0.22(-0.34%)
Mar 22, 2013	66.06	66.30	66.01	66.27	1,996,816	+0.41(+0.62%)
Mar 21, 2013	66.01	66.23	65.72	65.86	1,726,387	-0.53(-0.80%)
Mar 20, 2013	66.27	66.50	66.19	66.40	1,796,163	+0.49(+0.75%)
Mar 19, 2013	66.22	66.32	65.48	65.90	1,852,951	-0.18(-0.27%)
Mar 18, 2013	65.85	66.36	65.73	66.09	2,413,896	-0.36(-0.54%)
Mar 15, 2013	66.47	66.53	66.22	66.45	2,252,311	-0.07(-0.11%)
Mar 14, 2013	66.32	66.55	66.29	66.52	1,616,398	+0.37(+0.56%)
Mar 13, 2013	66.04	66.23	65.86	66.15	1,243,711	+0.12(+0.19%)
Mar 12, 2013	66.12	66.20	65.83	66.03	1,832,484	-0.11(-0.17%)
Mar 11, 2013	65.89	66.17	65.81	66.14	1,959,475	+0.19(+0.29%)
Mar 08, 2013	65.92	66.02	65.58	65.95	2,418,697	+0.32(+0.49%)
Mar 07, 2013	65.57	65.69	65.50	65.63	1,903,424	+0.16(+0.24%)
Mar 06, 2013	65.60	65.64	65.34	65.48	2,488,813	+0.10(+0.15%)
Mar 05, 2013	65.03	65.50	64.99	65.38	2,257,631	+0.65(+1.00%)
Mar 04, 2013	64.29	64.73	64.17	64.73	1,725,839	+0.30(+0.46%)

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.