Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	224.13	224.75	221.15	221.21	4,205,864	-3.39(-1.51%)
Mar 30, 2022	225.79	226.20	223.50	224.60	3,536,422	-1.84(-0.81%)
Mar 29, 2022	224.85	226.74	223.91	226.44	4,600,823	+3.38(+1.52%)
Mar 28, 2022	221.56	223.05	220.05	223.05	6,997,702	+1.44(+0.65%)
Mar 25, 2022	221.11	221.77	219.49	221.62	3,964,436	+0.94(+0.43%)
Mar 24, 2022	218.62	220.74	217.97	220.67	2,441,659	+3.10(+1.42%)
Mar 23, 2022	219.32	220.07	217.57	217.57	2,773,591	-3.00(-1.36%)
Mar 22, 2022	218.69	220.99	218.51	220.58	3,375,078	+2.67(+1.23%)
Mar 21, 2022	218.36	219.10	216.06	217.91	2,892,568	-0.20(-0.09%)
Mar 18, 2022	215.02	218.37	214.48	218.11	3,536,112	+2.52(+1.17%)
Mar 17, 2022	211.67	215.61	211.43	215.59	6,780,359	+2.85(+1.34%)
Mar 16, 2022	209.56	212.74	207.27	212.74	5,019,684	+5.19(+2.50%)
Mar 15, 2022	204.37	207.90	203.89	207.55	6,700,533	+4.24(+2.09%)
Mar 14, 2022	205.61	207.09	202.70	203.31	6,487,252	-2.02(-0.99%)
Mar 11, 2022	209.53	209.74	205.05	205.33	5,874,449	-2.83(-1.36%)
Mar 10, 2022	207.06	208.59	205.63	208.16	5,442,271	-0.94(-0.45%)
Mar 09, 2022	207.93	210.10	206.86	209.10	4,705,745	+5.65(+2.78%)
Mar 08, 2022	204.44	208.72	202.71	203.45	6,328,609	-1.15(-0.56%)
Mar 07, 2022	210.84	211.08	204.59	204.61	8,207,196	-6.51(-3.08%)
Mar 04, 2022	211.36	211.75	209.07	211.12	4,683,194	-2.13(-1.00%)
Mar 03, 2022	215.55	216.08	212.31	213.25	4,290,418	-1.64(-0.76%)
Mar 02, 2022	212.12	215.62	211.56	214.88	4,010,259	+4.00(+1.90%)

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.

Total Stock Market ETF Vanguard (NY: VTI )

Historical Prices

Sections

Services

Daily Times Leader

West Point, MS (39773)

Today

Tonight

Total Stock Market ETF Vanguard (NY: VTI )

Historical Prices

Sections

Services

Daily Times Leader