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 (%)
Feb 29, 2024	252.68	253.30	251.12	252.58	2,607,671	+1.06(+0.42%)
Feb 28, 2024	251.10	251.96	250.97	251.52	2,187,233	-0.42(-0.17%)
Feb 27, 2024	251.79	252.10	250.94	251.94	2,024,103	+0.70(+0.28%)
Feb 26, 2024	252.02	252.44	251.20	251.24	2,582,212	-0.76(-0.30%)
Feb 23, 2024	252.46	252.92	251.53	252.00	2,855,954	+0.17(+0.07%)
Feb 22, 2024	249.96	252.21	249.61	251.83	3,872,548	+4.88(+1.98%)
Feb 21, 2024	246.05	246.99	245.13	246.95	2,170,600	+0.05(+0.02%)
Feb 20, 2024	247.55	247.75	245.76	246.90	3,443,822	-1.56(-0.63%)
Feb 16, 2024	249.61	250.22	248.10	248.46	2,909,168	-1.31(-0.52%)
Feb 15, 2024	248.34	249.94	248.02	249.77	3,032,867	+1.91(+0.77%)
Feb 14, 2024	246.87	248.03	245.61	247.86	2,606,145	+2.71(+1.11%)
Feb 13, 2024	245.61	246.32	243.35	245.15	5,811,447	-3.99(-1.60%)
Feb 12, 2024	249.04	250.34	248.72	249.14	2,769,253	+0.24(+0.10%)
Feb 09, 2024	247.75	249.15	247.51	248.90	2,367,719	+1.51(+0.61%)
Feb 08, 2024	246.81	247.47	246.51	247.39	2,512,998	+0.61(+0.25%)
Feb 07, 2024	246.00	247.09	245.38	246.78	2,304,848	+1.93(+0.79%)
Feb 06, 2024	244.48	245.02	243.90	244.85	2,567,488	+0.83(+0.34%)
Feb 05, 2024	244.83	244.99	242.74	244.02	3,298,126	-1.16(-0.47%)
Feb 02, 2024	242.96	246.01	242.69	245.18	3,876,621	+2.08(+0.86%)

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.