Indicators

Total Stock Market ETF Vanguard (NY: VTI )

262.30 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	40.93	41.13	40.67	41.05	3,689,798	+0.10(+0.25%)
Nov 27, 2009	40.49	41.24	40.41	40.94	1,162,299	-0.70(-1.68%)
Nov 25, 2009	41.56	41.67	41.43	41.64	1,891,704	+0.16(+0.39%)
Nov 24, 2009	41.54	41.54	41.13	41.48	3,295,630	+0.03(+0.07%)
Nov 23, 2009	41.44	41.77	41.34	41.45	2,355,611	+0.48(+1.18%)
Nov 20, 2009	40.89	41.05	40.75	40.96	1,490,163	-0.13(-0.31%)
Nov 19, 2009	41.36	41.40	40.82	41.09	2,551,175	-0.60(-1.43%)
Nov 18, 2009	41.72	41.77	41.45	41.69	2,055,876	-0.03(-0.07%)
Nov 17, 2009	41.58	41.75	41.42	41.72	2,238,568	+0.04(+0.11%)
Nov 16, 2009	41.36	41.84	41.31	41.67	3,339,995	+0.62(+1.50%)
Nov 13, 2009	40.87	41.20	40.69	41.05	2,403,401	+0.24(+0.58%)
Nov 12, 2009	41.22	41.43	40.70	40.81	2,375,198	-0.46(-1.12%)
Nov 11, 2009	41.31	41.54	41.07	41.28	2,643,167	+0.21(+0.51%)
Nov 10, 2009	40.96	41.19	40.82	41.07	2,468,497	+0.01(+0.04%)
Nov 09, 2009	40.52	41.05	40.47	41.05	2,459,384	+0.90(+2.24%)
Nov 06, 2009	39.86	40.29	39.77	40.15	2,615,451	+0.10(+0.26%)
Nov 05, 2009	39.60	40.07	39.52	40.05	2,660,319	+0.75(+1.91%)
Nov 04, 2009	39.62	39.85	39.22	39.30	2,526,436	+0.07(+0.17%)
Nov 03, 2009	38.81	39.28	38.74	39.23	2,179,965	+0.18(+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.