Indicators

Total Stock Market ETF Vanguard (NY: VTI )

258.05 +0.24 (+0.09%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	29.23	29.79	29.02	29.20	6,088,382	+0.26(+0.89%)
Mar 30, 2009	29.34	29.34	28.61	28.94	7,301,945	-1.63(-5.33%)
Mar 26, 2009	30.18	30.58	29.87	30.57	8,494,949	+0.75(+2.50%)
Mar 25, 2009	29.77	30.32	28.94	29.82	9,344,119	+0.10(+0.35%)
Mar 24, 2009	29.98	30.39	29.72	29.72	6,861,553	-0.60(-1.99%)
Mar 23, 2009	29.44	30.34	29.39	30.32	7,719,406	+1.97(+6.95%)
Mar 20, 2009	29.08	29.14	28.26	28.35	4,618,795	-0.61(-2.11%)
Mar 19, 2009	29.71	29.73	28.89	28.97	6,390,459	-0.30(-1.01%)
Mar 18, 2009	28.51	29.64	28.23	29.26	10,363,846	+0.61(+2.14%)
Mar 17, 2009	27.82	28.65	27.58	28.65	5,577,445	+0.88(+3.16%)
Mar 16, 2009	28.25	28.53	27.73	27.77	7,870,445	-0.15(-0.55%)
Mar 13, 2009	27.89	28.00	27.39	27.93	0	+0.29(+1.06%)
Mar 12, 2009	26.55	27.75	26.30	27.63	7,426,446	+1.09(+4.12%)
Mar 11, 2009	26.72	26.99	26.29	26.54	7,781,801	+0.10(+0.36%)
Mar 10, 2009	25.39	26.47	25.35	26.44	8,104,175	+1.59(+6.38%)
Mar 09, 2009	24.84	25.60	24.75	24.86	10,810,189	-0.30(-1.20%)
Mar 06, 2009	25.37	25.74	24.53	25.16	0	-0.02(-0.09%)
Mar 05, 2009	25.64	25.95	25.13	25.18	5,385,596	-1.05(-3.99%)
Mar 04, 2009	26.08	26.67	25.80	26.23	9,285,138	+0.34(+1.31%)

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.