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 (%)
Feb 28, 2018	127.66	127.86	125.67	125.69	2,533,207	-1.40(-1.10%)
Feb 27, 2018	128.77	129.18	127.09	127.09	2,549,477	-1.62(-1.26%)
Feb 26, 2018	127.95	128.77	127.53	128.71	1,952,276	+1.34(+1.05%)
Feb 23, 2018	126.10	127.37	125.82	127.37	1,592,366	+1.95(+1.55%)
Feb 22, 2018			125.13	125.43	2,335,590	+0.08(+0.06%)
Feb 21, 2018	126.10	127.46	125.34	125.35	2,413,182	-0.59(-0.47%)
Feb 20, 2018	126.20	126.81	125.53	125.94	2,753,668	-0.76(-0.60%)
Feb 16, 2018		126.69	126.69	126.69	0	+0.05(+0.04%)
Feb 15, 2018		126.64	125.18	126.64	3,155,274	+1.53(+1.22%)
Feb 14, 2018	122.63	125.28	122.59	125.11	3,402,452	+1.73(+1.40%)
Feb 13, 2018		123.61		123.39	3,288,006	+0.39(+0.32%)
Feb 12, 2018	122.39	123.75	121.38	123.00	4,699,718	+1.62(+1.33%)
Feb 09, 2018	121.08	122.26	117.41	121.38	10,477,232	+1.64(+1.37%)
Feb 08, 2018	124.36	124.61	119.68	119.73	8,494,757	-4.47(-3.60%)
Feb 07, 2018	124.63	126.20	124.20	124.20	6,829,250	-0.55(-0.44%)
Feb 06, 2018	120.50	125.01	120.12	124.75	11,932,957	+0.60(+0.48%)
Feb 05, 2018	126.78	127.76	122.21	124.15	11,450,381	-3.62(-2.83%)
Feb 02, 2018	129.77	129.92	127.72	127.77	5,887,260	-2.78(-2.13%)

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.