Indicators

Total Stock Market ETF Vanguard (NY: VTI )

263.03 +0.73 (+0.28%)

Streaming Delayed Price Updated: 10:15 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	60.12	60.31	59.83	60.07	1,713,944	-0.28(-0.46%)
Sep 27, 2012	60.00	60.46	59.83	60.35	1,173,205	+0.60(+1.00%)
Sep 26, 2012	60.09	60.09	59.57	59.75	1,817,696	-0.40(-0.66%)
Sep 25, 2012	60.92	61.00	60.07	60.15	1,985,186	-0.62(-1.02%)
Sep 24, 2012	60.62	60.92	60.57	60.77	1,761,914	-0.14(-0.22%)
Sep 21, 2012	61.20	61.21	60.89	60.91	1,176,019	+0.02(+0.03%)
Sep 20, 2012	60.67	60.92	60.48	60.89	3,165,694	-0.08(-0.13%)
Sep 19, 2012	60.97	61.14	60.83	60.97	1,030,074	+0.05(+0.08%)
Sep 18, 2012	60.91	61.00	60.76	60.92	2,469,182	-0.11(-0.17%)
Sep 17, 2012	61.17	61.22	60.85	61.03	1,660,564	-0.25(-0.41%)
Sep 14, 2012	61.05	61.61	61.04	61.28	7,060,967	+0.32(+0.53%)
Sep 13, 2012	60.04	61.13	59.93	60.96	2,761,692	+0.90(+1.50%)
Sep 12, 2012	60.05	60.09	59.84	60.05	1,681,470	+0.25(+0.42%)
Sep 11, 2012	59.71	60.02	59.70	59.80	1,644,781	+0.13(+0.22%)
Sep 10, 2012	59.97	60.05	59.66	59.67	1,185,937	-0.36(-0.59%)
Sep 07, 2012	59.86	60.03	59.80	60.03	1,734,977	+0.29(+0.49%)
Sep 06, 2012	58.89	59.74	58.89	59.74	2,141,842	+1.17(+2.00%)
Sep 05, 2012	58.63	58.78	58.45	58.57	1,229,750	+0.00(+0.00%)

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.