Indicators

Total Stock Market ETF Vanguard (NY: VTI )

262.54 +0.24 (+0.09%)

Streaming Delayed Price Updated: 2:16 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	33.84	34.20	33.56	34.17	3,564,483	+0.52(+1.56%)
May 28, 2009	33.44	33.75	32.95	33.65	3,838,953	+0.41(+1.24%)
May 27, 2009	33.79	33.97	33.16	33.24	3,765,199	-0.57(-1.68%)
May 26, 2009	32.66	33.85	32.64	33.81	3,016,809	+0.89(+2.69%)
May 22, 2009	33.02	33.25	32.77	32.92	2,114,149	+0.02(+0.07%)
May 21, 2009	33.09	33.20	32.61	32.90	3,747,182	-0.60(-1.81%)
May 20, 2009	33.68	34.33	33.42	33.50	3,328,841	-0.19(-0.57%)
May 19, 2009	33.68	33.99	33.53	33.70	3,050,894	+0.01(+0.02%)
May 18, 2009	33.01	33.70	32.96	33.69	3,433,042	+1.00(+3.07%)
May 15, 2009	32.95	33.19	32.49	32.68	3,642,309	-0.35(-1.05%)
May 14, 2009	32.68	33.23	32.55	33.03	3,836,754	+0.33(+1.02%)
May 13, 2009	33.14	33.19	32.60	32.70	5,584,589	-0.96(-2.85%)
May 12, 2009	33.96	34.01	33.18	33.66	5,102,623	-0.09(-0.26%)
May 11, 2009	33.92	34.06	33.65	33.75	5,275,268	-0.59(-1.72%)
May 08, 2009	33.99	34.45	33.76	34.34	5,200,088	+0.76(+2.26%)
May 07, 2009	34.44	34.48	33.35	33.58	6,206,190	-0.53(-1.56%)
May 06, 2009	33.98	34.14	33.53	34.11	6,443,946	+0.52(+1.56%)
May 05, 2009	33.59	33.72	33.30	33.58	4,864,249	-0.12(-0.34%)
May 04, 2009	32.88	33.70	32.79	33.70	5,292,031	+1.11(+3.41%)

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.