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 (%)
Jul 29, 2005	45.30	45.32	44.99	45.11	629,305	-0.20(-0.45%)
Jul 28, 2005	45.09	45.32	45.00	45.31	186,270	+0.31(+0.69%)
Jul 27, 2005	44.85	45.00	44.70	45.00	748,604	+0.18(+0.40%)
Jul 26, 2005	44.79	44.89	44.72	44.82	226,398	+0.06(+0.12%)
Jul 25, 2005	45.00	45.01	44.66	44.77	235,887	-0.11(-0.25%)
Jul 22, 2005	44.63	44.89	44.59	44.88	242,666	+0.30(+0.68%)
Jul 21, 2005	44.88	44.92	44.51	44.58	333,496	-0.27(-0.61%)
Jul 20, 2005	44.62	44.97	44.48	44.85	224,771	+0.14(+0.32%)
Jul 19, 2005	44.39	44.72	44.39	44.70	317,770	+0.29(+0.66%)
Jul 18, 2005	44.53	44.53	44.35	44.41	219,890	-0.18(-0.41%)
Jul 15, 2005	44.58	44.65	44.39	44.60	255,138	+0.04(+0.08%)
Jul 14, 2005	44.72	44.85	44.47	44.56	280,354	+0.04(+0.10%)
Jul 13, 2005	44.51	44.54	44.36	44.52	132,585	+0.06(+0.12%)
Jul 12, 2005	44.40	44.58	44.24	44.46	259,747	+0.07(+0.17%)
Jul 11, 2005	44.07	44.39	44.07	44.39	252,698	+0.31(+0.71%)
Jul 08, 2005	43.56	44.11	43.53	44.07	1,040,346	+0.53(+1.23%)
Jul 07, 2005	42.97	43.56	42.97	43.54	389,079	+0.13(+0.29%)
Jul 06, 2005	43.72	43.78	43.41	43.41	177,051	-0.34(-0.77%)
Jul 05, 2005	43.32	43.78	43.27	43.75	305,027	+0.38(+0.87%)

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.