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 (%)
Jun 28, 2019	139.03	139.65	138.84	139.57	2,784,709	+0.97(+0.70%)
Jun 27, 2019	138.24	138.74	138.15	138.61	2,572,486	+0.83(+0.60%)
Jun 26, 2019	138.43	138.74	137.75	137.78	2,047,463	-0.26(-0.19%)
Jun 25, 2019	139.37	139.40	137.91	138.04	2,482,579	-1.32(-0.95%)
Jun 24, 2019	139.80	139.93	139.22	139.36	2,126,256	-0.78(-0.56%)
Jun 21, 2019	139.86	140.37	139.53	140.14	2,596,094	+0.02(+0.01%)
Jun 20, 2019	140.17	140.28	138.98	140.12	3,191,937	+1.27(+0.92%)
Jun 19, 2019	138.48	139.02	137.99	138.85	4,355,065	+0.47(+0.34%)
Jun 18, 2019	137.82	139.00	137.70	138.37	2,430,980	+1.50(+1.09%)
Jun 17, 2019	136.96	137.32	136.83	136.88	2,694,922	+0.10(+0.07%)
Jun 14, 2019	136.94	137.11	136.44	136.78	1,512,161	-0.30(-0.22%)
Jun 13, 2019	136.93	137.21	136.59	137.07	1,863,620	+0.63(+0.46%)
Jun 12, 2019	136.52	136.79	136.13	136.44	1,867,178	-0.19(-0.14%)
Jun 11, 2019	137.69	137.89	136.27	136.63	1,861,361	-0.13(-0.10%)
Jun 10, 2019	136.87	137.65	136.69	136.76	2,439,106	+0.76(+0.56%)
Jun 07, 2019	135.32	136.61	135.25	136.00	1,800,561	+1.22(+0.91%)
Jun 06, 2019	134.17	135.12	133.74	134.78	3,017,362	+0.75(+0.56%)
Jun 05, 2019	133.78	134.17	132.74	134.03	5,461,174	+1.02(+0.77%)
Jun 04, 2019	131.31	133.05	131.07	133.01	2,987,211	+2.92(+2.24%)

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.