Indicators

Total Stock Market ETF Vanguard (NY: VTI )

262.30 +0.37 (+0.14%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	27.17	27.73	27.04	27.15	0	-0.52(-1.89%)
Feb 26, 2009	28.50	28.69	27.66	27.68	7,492,153	-0.52(-1.83%)
Feb 25, 2009	28.27	28.74	27.72	28.19	8,534,396	-0.22(-0.78%)
Feb 24, 2009	27.59	28.58	27.40	28.41	11,568,540	+1.00(+3.63%)
Feb 23, 2009	28.71	28.71	27.34	27.42	10,248,459	-0.97(-3.40%)
Feb 20, 2009	28.13	28.73	27.77	28.38	13,528,043	-0.34(-1.18%)
Feb 19, 2009	29.29	29.44	28.61	28.72	8,292,147	-0.31(-1.07%)
Feb 18, 2009	29.37	29.37	28.75	29.03	13,324,177	-0.10(-0.33%)
Feb 17, 2009	29.46	29.63	29.11	29.13	13,924,062	-1.31(-4.31%)
Feb 13, 2009	30.69	30.96	30.42	30.44	7,321,458	-0.31(-1.01%)
Feb 12, 2009	30.20	30.80	29.77	30.75	11,996,098	+0.08(+0.26%)
Feb 11, 2009	30.67	30.86	30.24	30.67	10,676,187	+0.18(+0.60%)
Feb 10, 2009	31.66	31.96	30.29	30.49	11,694,761	-1.46(-4.57%)
Feb 09, 2009	31.94	32.20	31.67	31.95	5,215,262	+0.01(+0.02%)
Feb 06, 2009	31.12	32.03	31.05	31.94	7,053,418	+0.89(+2.87%)
Feb 05, 2009	30.35	31.28	30.13	31.05	8,344,735	+0.49(+1.59%)
Feb 04, 2009	30.88	31.29	30.46	30.56	11,160,288	-0.16(-0.53%)
Feb 03, 2009	30.47	30.91	30.15	30.72	8,403,751	+0.43(+1.41%)

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.