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 24, 2011	53.76	53.88	53.43	53.54	1,254,042	-0.05(-0.10%)
May 23, 2011	53.59	53.78	53.44	53.60	1,761,530	-0.69(-1.27%)
May 20, 2011	54.54	54.63	54.14	54.29	1,623,180	-0.41(-0.75%)
May 19, 2011	54.77	54.85	54.39	54.70	1,716,185	+0.13(+0.24%)
May 18, 2011	54.09	54.62	53.97	54.56	1,821,766	+0.52(+0.96%)
May 17, 2011	53.83	54.12	53.61	54.05	2,623,209	-0.05(-0.09%)
May 16, 2011	54.25	54.71	54.02	54.09	2,107,325	-0.38(-0.69%)
May 13, 2011	55.01	55.06	54.32	54.47	2,429,605	-0.50(-0.91%)
May 12, 2011	54.55	55.07	54.23	54.97	2,367,310	+0.26(+0.47%)
May 11, 2011	55.24	55.26	54.45	54.71	2,346,244	-0.57(-1.02%)
May 10, 2011	54.98	55.38	54.93	55.28	3,177,294	+0.49(+0.89%)
May 09, 2011	54.57	54.93	54.47	54.79	1,484,222	+0.29(+0.53%)
May 06, 2011	54.80	55.07	54.29	54.50	2,180,260	+0.24(+0.43%)
May 05, 2011	54.39	54.80	54.02	54.27	1,928,079	-0.44(-0.80%)
May 04, 2011	55.11	55.13	54.45	54.71	2,187,292	-0.41(-0.74%)
May 03, 2011	55.30	55.37	54.82	55.11	1,465,556	-0.31(-0.55%)

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.