Indicators

Total Stock Market ETF Vanguard (NY: VTI )

260.52 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	59.20	59.24	58.72	58.99	1,683,627	+0.03(+0.06%)
Oct 26, 2012	58.97	58.95	58.95	58.95	1,415,864	-0.07(-0.11%)
Oct 25, 2012	59.28	59.38	58.66	59.02	1,339,488	+0.16(+0.28%)
Oct 24, 2012	59.24	59.32	58.76	58.85	1,533,014	-0.16(-0.28%)
Oct 23, 2012	59.13	59.25	58.69	59.02	2,821,860	-0.76(-1.27%)
Oct 19, 2012	60.64	60.64	59.63	59.78	1,798,268	-1.05(-1.73%)
Oct 18, 2012	60.82	61.07	60.61	60.83	1,418,390	-0.12(-0.20%)
Oct 17, 2012	60.71	61.00	60.60	60.95	1,551,178	+0.29(+0.47%)
Oct 16, 2012	60.31	60.69	60.27	60.67	3,207,738	+0.62(+1.03%)
Oct 15, 2012	59.68	60.09	59.49	60.05	1,163,017	+0.49(+0.82%)
Oct 12, 2012	59.85	60.01	59.44	59.56	2,589,289	-0.26(-0.44%)
Oct 11, 2012	60.19	60.26	59.81	59.82	1,723,563	+0.09(+0.15%)
Oct 10, 2012	60.07	60.12	59.64	59.73	1,549,702	-0.35(-0.58%)
Oct 09, 2012	60.65	60.69	60.06	60.08	5,654,032	-0.61(-1.01%)
Oct 08, 2012	60.67	60.79	60.57	60.69	1,383,782	-0.24(-0.39%)
Oct 05, 2012	61.21	61.38	60.74	60.93	1,615,104	-0.02(-0.03%)
Oct 04, 2012	60.69	60.96	60.61	60.94	1,979,400	+0.46(+0.76%)
Oct 03, 2012	60.40	60.63	60.09	60.49	1,371,677	+0.22(+0.37%)
Oct 02, 2012	60.43	60.53	59.99	60.27	2,618,834	+0.09(+0.15%)

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.