Indicators

Total Stock Market ETF Vanguard (NY: VTI )

263.11 +0.54 (+0.21%)

Official Closing Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	42.43	42.86	42.15	42.43	2,029,282	-0.46(-1.07%)
May 27, 2010	42.27	42.89	42.09	42.88	2,778,360	+1.45(+3.50%)
May 26, 2010	41.94	42.33	41.30	41.43	2,304,173	-0.17(-0.42%)
May 25, 2010	40.62	41.64	40.23	41.61	528	+0.00(+0.00%)
May 24, 2010	41.90	42.24	41.55	41.61	2,068,267	-0.53(-1.26%)
May 21, 2010	40.84	42.24	40.72	42.14	4,868,132	+0.61(+1.46%)
May 20, 2010	41.68	42.40	41.46	41.53	17,431	-1.68(-3.89%)
May 19, 2010	43.24	43.66	42.66	43.21	3,041,940	-0.31(-0.72%)
May 18, 2010	44.51	44.64	43.36	43.53	264	-0.62(-1.41%)
May 17, 2010	44.20	44.39	43.24	44.15	2,430,896	+0.03(+0.07%)
May 14, 2010	44.12	44.67	43.70	44.12	2,640,607	-0.81(-1.80%)
May 13, 2010	45.41	45.61	44.90	44.93	1,705,040	-0.54(-1.20%)
May 12, 2010	44.94	45.53	44.91	45.47	1,842,884	+0.72(+1.61%)
May 11, 2010	45.08	45.32	44.66	44.76	2,861,128	-0.04(-0.08%)
May 10, 2010	44.48	44.85	44.32	44.79	5,395,182	+1.97(+4.59%)
May 07, 2010	43.62	43.95	42.24	42.83	7,162,079	+3.27(+8.26%)
May 06, 2010	34.69	45.25	0.1135	39.56	3,925	-5.39(-12.00%)
May 05, 2010	45.21	45.59	44.91	44.95	3,606,901	-0.59(-1.30%)
May 04, 2010	46.15	46.15	45.28	45.54	3,514,013	-1.13(-2.43%)

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.