Indicators

Total Stock Market ETF Vanguard (NY: VTI )

251.78 +2.32 (+0.93%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	259.80	260.58	259.76	259.90	2,669,114	+0.17(+0.07%)
Mar 27, 2024	259.13	259.85	258.01	259.73	4,029,869	+2.27(+0.88%)
Mar 26, 2024	258.80	258.83	257.28	257.46	2,591,627	-0.46(-0.18%)
Mar 25, 2024	258.10	258.49	257.79	257.92	2,714,147	-0.58(-0.22%)
Mar 22, 2024	259.19	259.45	258.34	258.50	2,465,313	-1.64(-0.63%)
Mar 21, 2024	260.65	261.07	260.04	260.14	3,722,820	+1.07(+0.41%)
Mar 20, 2024	256.46	259.20	256.19	259.07	2,480,068	+2.60(+1.01%)
Mar 19, 2024	254.43	256.55	254.17	256.47	2,900,525	+1.47(+0.58%)
Mar 18, 2024	255.58	256.21	254.81	255.00	3,454,901	+1.29(+0.51%)
Mar 15, 2024	253.60	254.65	252.70	253.71	3,216,807	-1.51(-0.59%)
Mar 14, 2024	256.69	256.87	253.72	255.22	3,536,360	-0.99(-0.39%)
Mar 13, 2024	256.57	256.87	255.47	256.21	2,667,117	-0.32(-0.12%)
Mar 12, 2024	254.99	256.74	253.65	256.53	4,380,036	+2.51(+0.99%)
Mar 11, 2024	253.89	254.35	252.71	254.02	3,038,406	-0.41(-0.16%)
Mar 08, 2024	256.42	257.71	254.04	254.43	3,673,927	-1.48(-0.58%)
Mar 07, 2024	255.00	256.37	254.65	255.91	2,939,762	+2.47(+0.97%)
Mar 06, 2024	253.87	254.51	252.68	253.44	2,499,869	+1.49(+0.59%)
Mar 05, 2024	253.68	253.86	250.91	251.95	3,131,954	-2.70(-1.06%)
Mar 04, 2024	254.78	255.58	254.53	254.65	4,964,819	-0.25(-0.10%)

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.