Indicators

Total Stock Market ETF Vanguard (NY: VTI )

261.87 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	215.12	219.82		219.69	5,476,246	+4.57(+2.13%)
Jan 28, 2022	210.67	215.19	208.18	215.12	5,122,152	+5.17(+2.46%)
Jan 27, 2022	213.88	215.42	209.12	209.94	5,977,422	-1.57(-0.74%)
Jan 26, 2022	215.73	217.12	209.26	211.51	7,323,897	-0.82(-0.39%)
Jan 25, 2022	212.22	214.54	208.87	212.34	6,811,451	-3.01(-1.40%)
Jan 24, 2022	211.14	215.58	205.46	215.35	22,727,650	+1.38(+0.64%)
Jan 21, 2022	217.57	218.99	213.89	213.97	8,861,144	-4.32(-1.98%)
Jan 20, 2022	221.93	224.63	218.07	218.29	5,334,669	-2.58(-1.17%)
Jan 19, 2022	223.96	224.87	220.74	220.87	5,023,144	-2.34(-1.05%)
Jan 18, 2022	225.20	225.39	222.72	223.21	6,724,378	-4.43(-1.94%)
Jan 14, 2022				227.64	0	+0.09(+0.04%)
Jan 13, 2022	231.67	231.88	227.12	227.55	4,179,902	-3.38(-1.46%)
Jan 12, 2022	231.53	232.32	229.86	230.93	4,163,632	+0.36(+0.16%)
Jan 11, 2022	228.31	230.60	226.74	230.57	3,634,392	+2.28(+1.00%)
Jan 10, 2022	226.85	228.43	223.72	228.30	6,006,814	-0.40(-0.17%)
Jan 07, 2022	229.74	230.59	227.93	228.69	3,696,795	-1.05(-0.46%)
Jan 06, 2022	229.75	231.28	228.15	229.74	4,664,063	-0.06(-0.03%)
Jan 05, 2022	234.48	235.04	229.75	229.80	5,031,860	-5.09(-2.17%)
Jan 04, 2022	236.08	236.39	233.77	234.89	4,352,905	-0.45(-0.19%)

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.