Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2010 45.07 45.29 44.94 45.07 1,779,409 -0.14(-0.30%)
Mar 30, 2010 45.27 45.38 45.03 45.21 2,548,211 +0.02(+0.05%)
Mar 29, 2010 45.12 45.26 45.04 45.19 3,218,821 +0.26(+0.59%)
Mar 26, 2010 45.00 45.22 44.70 44.92 1,594,799 -0.01(-0.02%)
Mar 25, 2010 45.33 45.51 44.86 44.93 3,223,013 -0.08(-0.17%)
Mar 24, 2010 45.13 45.24 44.96 45.01 2,082,570 -0.26(-0.58%)
Mar 23, 2010 45.02 45.30 44.85 45.27 3,050,838 +0.32(+0.70%)
Mar 22, 2010 44.38 45.01 44.34 44.95 2,180,878 +0.32(+0.71%)
Mar 19, 2010 45.08 45.08 44.48 44.64 2,668,470 -0.29(-0.65%)
Mar 18, 2010 45.01 45.05 44.77 44.93 3,603,457 -0.05(-0.12%)
Mar 17, 2010 44.85 45.15 44.83 44.98 2,684,963 +0.29(+0.64%)
Mar 16, 2010 44.44 44.74 44.34 44.70 1,390,718 +0.36(+0.82%)
Mar 15, 2010 44.09 44.37 44.07 44.34 2,156,657 -0.02(-0.03%)
Mar 12, 2010 44.56 44.56 44.22 44.35 1,629,345 +0.00(+0.00%)
Mar 11, 2010 44.03 44.36 43.90 44.35 3,174,469 +0.17(+0.38%)
Mar 10, 2010 44.01 44.28 43.95 44.19 2,587,725 +0.23(+0.53%)
Mar 09, 2010 43.73 44.16 43.71 43.95 6,287,377 +0.09(+0.21%)
Mar 08, 2010 43.86 43.96 43.78 43.86 2,691,294 +0.01(+0.02%)
Mar 05, 2010 43.50 43.87 43.37 43.85 3,582,598 +0.69(+1.59%)
Mar 04, 2010 43.15 43.24 42.95 43.17 2,172,439 +0.11(+0.26%)
Mar 03, 2010 43.15 43.33 42.97 43.06 2,147,488 +0.05(+0.12%)
Mar 02, 2010 43.07 43.22 42.94 43.00 2,639,844 +0.14(+0.32%)
Mar 01, 2010 42.56 42.90 42.54 42.87 2,097,276 +0.50(+1.19%)
Feb 26, 2010 42.36 42.50 42.12 42.36 1,689,116 +0.00(+0.00%)
Feb 25, 2010 41.78 42.37 41.66 42.36 3,923,649 -0.02(-0.06%)
Feb 24, 2010 42.14 42.45 42.03 42.39 2,241,897 +0.39(+0.92%)
Feb 23, 2010 42.42 42.55 41.90 42.00 2,846,635 -0.51(-1.21%)
Feb 22, 2010 42.72 42.73 42.43 42.51 4,047,670 -0.07(-0.16%)
Feb 19, 2010 42.30 42.69 42.24 42.58 2,472,741 +0.15(+0.36%)
Feb 18, 2010 42.14 42.52 42.09 42.43 2,040,547 +0.24(+0.57%)
Feb 17, 2010 42.18 42.25 41.99 42.19 2,569,693 +0.23(+0.56%)
Feb 16, 2010 41.62 42.02 41.47 41.96 1,574,760 +0.69(+1.68%)
Feb 12, 2010 40.85 41.26 41.26 41.26 2,905,663 +0.00(+0.00%)
Feb 11, 2010 40.74 41.32 40.50 41.26 1,728,560 +0.44(+1.07%)
Feb 10, 2010 40.83 41.03 40.45 40.83 1,779,567 -0.06(-0.15%)
Feb 09, 2010 40.80 41.21 40.49 40.89 2,908,729 +0.53(+1.33%)
Feb 08, 2010 40.70 40.91 40.34 40.35 1,983,415 -0.32(-0.78%)
Feb 05, 2010 40.59 40.74 39.79 40.67 7,189,023 +0.07(+0.17%)
Feb 04, 2010 41.56 41.57 40.58 40.60 4,021,308 -1.30(-3.11%)
Feb 03, 2010 41.94 42.13 41.76 41.90 1,795,234 -0.21(-0.50%)
Feb 02, 2010 41.69 42.21 41.53 42.11 3,405,220 +0.54(+1.29%)
Feb 01, 2010 41.23 41.62 41.21 41.58 2,830,816 +0.63(+1.53%)
Jan 29, 2010 41.62 41.93 40.89 40.95 3,214,655 -0.49(-1.18%)
Jan 28, 2010 42.11 42.11 41.17 41.44 2,966,603 -0.50(-1.19%)
Jan 27, 2010 41.66 42.00 41.34 41.94 2,757,964 +0.20(+0.49%)
Jan 26, 2010 41.78 42.18 41.64 41.74 2,262,072 -0.19(-0.45%)
Jan 25, 2010 42.10 42.16 41.78 41.93 3,691,353 +0.18(+0.43%)
Jan 22, 2010 42.49 42.64 41.67 41.75 5,870,750 -0.94(-2.21%)
Jan 21, 2010 43.49 43.63 42.62 42.69 5,774,771 -0.80(-1.84%)
Jan 20, 2010 43.62 43.62 43.10 43.49 3,656,860 -0.41(-0.93%)
Jan 19, 2010 43.36 43.92 43.34 43.89 3,380,218 +0.57(+1.32%)
Jan 15, 2010 43.77 43.32 43.32 43.32 3,697,814 -0.50(-1.13%)
Jan 14, 2010 43.71 43.90 43.65 43.82 2,212,681 +0.08(+0.17%)
Jan 13, 2010 43.48 43.83 43.21 43.74 2,422,589 +0.41(+0.94%)
Jan 12, 2010 43.51 43.56 43.17 43.34 2,296,319 -0.45(-1.03%)
Jan 11, 2010 43.92 43.96 43.58 43.79 2,499,383 +0.06(+0.14%)
Jan 08, 2010 43.47 43.73 43.37 43.73 2,190,123 +0.14(+0.33%)
Jan 07, 2010 43.36 43.61 43.16 43.58 2,198,910 +0.18(+0.42%)
Jan 06, 2010 43.32 43.48 43.25 43.40 2,814,217 +0.06(+0.14%)
Jan 05, 2010 43.20 43.35 43.03 43.34 2,120,603 +0.17(+0.38%)
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.