Indicators

Total Stock Market ETF Vanguard (NY: VTI )

263.45 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	117.38	117.70	116.37	117.61	10,216,749	+1.11(+0.95%)
Dec 28, 2018	117.49	118.24	115.86	116.51	12,662,527	-0.15(-0.13%)
Dec 27, 2018	114.05	116.65	112.34	116.65	17,499,994	+1.00(+0.87%)
Dec 26, 2018	110.89	115.67	109.98	115.65	13,577,486	+5.34(+4.85%)
Dec 24, 2018	112.33	112.92	110.28	110.30	15,722,625	-2.83(-2.50%)
Dec 21, 2018	115.90	117.24	112.79	113.13	14,850,565	-2.46(-2.12%)
Dec 20, 2018	116.81	117.61	114.33	115.59	14,320,813	-1.90(-1.61%)
Dec 19, 2018	119.35	121.29	116.62	117.48	8,743,540	-1.83(-1.54%)
Dec 18, 2018	120.25	120.69	118.51	119.32	8,803,880	-0.04(-0.03%)
Dec 17, 2018	121.42	121.99	118.61	119.35	7,851,679	-2.60(-2.13%)
Dec 14, 2018	123.00	123.60	121.62	121.95	4,915,695	-2.14(-1.73%)
Dec 13, 2018	124.81	125.22	123.58	124.10	3,597,587	-0.30(-0.24%)
Dec 12, 2018	125.25	125.98	124.36	124.40	4,059,858	+0.71(+0.57%)
Dec 11, 2018	125.38	125.52	122.97	123.69	3,775,903	-0.03(-0.02%)
Dec 10, 2018	123.50	124.23	121.34	123.72	5,508,795	+0.14(+0.11%)
Dec 07, 2018	126.37	127.22	123.16	123.58	5,443,351	-2.99(-2.36%)
Dec 06, 2018	124.73	126.57	123.08	126.57	7,141,963	-0.16(-0.12%)
Dec 04, 2018	130.68	130.84	126.52	126.73	4,276,373	-4.28(-3.27%)

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.