Indicators

Total Stock Market ETF Vanguard (NY: VTI )

259.81 -0.70 (-0.27%)

Streaming Delayed Price Updated: 1:58 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	86.25	86.74	85.55	85.55	3,159,701	-0.69(-0.80%)
Feb 26, 2016	86.73	86.80	86.11	86.24	3,671,108	-0.07(-0.08%)
Feb 25, 2016	85.51	86.31	85.12	86.31	5,702,487	+1.01(+1.18%)
Feb 24, 2016	84.04	85.40	83.52	85.30	3,738,743	+0.44(+0.51%)
Feb 23, 2016	85.60	85.73	84.81	84.86	3,682,096	-1.04(-1.21%)
Feb 22, 2016	85.48	85.97	85.37	85.90	2,568,999	+1.24(+1.46%)
Feb 19, 2016	84.27	84.72	83.91	84.66	2,578,553	+0.02(+0.02%)
Feb 18, 2016	85.19	85.20	84.48	84.65	2,795,079	-0.34(-0.40%)
Feb 17, 2016	84.20	85.21	84.05	84.99	4,177,449	+1.38(+1.65%)
Feb 16, 2016	83.20	83.61	82.63	83.60	4,109,934	+1.50(+1.82%)
Feb 12, 2016	81.33	82.11	82.11	82.11	3,388,085	+1.57(+1.94%)
Feb 11, 2016	80.39	80.98	79.69	80.54	8,320,090	-1.01(-1.24%)
Feb 10, 2016	81.96	82.90	81.47	81.55	4,108,447	+0.05(+0.06%)
Feb 09, 2016	80.78	82.20	80.66	81.50	5,509,438	-0.10(-0.13%)
Feb 08, 2016	81.97	82.12	80.49	81.60	7,244,607	-1.29(-1.55%)
Feb 05, 2016	84.35	84.40	82.62	82.89	4,589,584	-1.74(-2.06%)
Feb 04, 2016	84.22	85.20	83.94	84.63	3,944,033	+0.20(+0.24%)
Feb 03, 2016	84.48	84.65	82.57	84.43	6,272,106	+0.50(+0.60%)
Feb 02, 2016	84.84	84.88	83.67	83.92	3,766,669	-1.65(-1.93%)

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.