Indicators

Total Stock Market ETF Vanguard (NY: VTI )

260.44 +1.99 (+0.77%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	53.82	54.23	53.76	54.16	2,491,897	+0.48(+0.90%)
Jun 29, 2011	53.40	53.74	53.22	53.67	3,254,454	+0.47(+0.88%)
Jun 28, 2011	52.71	53.21	52.63	53.21	2,291,181	+0.73(+1.39%)
Jun 27, 2011	52.06	52.68	51.95	52.48	1,982,979	+0.44(+0.85%)
Jun 24, 2011	52.65	52.67	51.96	52.03	2,452,903	-0.39(-0.74%)
Jun 23, 2011	51.87	52.43	51.51	52.42	3,730,848	-0.09(-0.16%)
Jun 22, 2011	52.67	52.97	52.48	52.51	2,480,916	-0.29(-0.55%)
Jun 21, 2011	52.27	52.88	52.22	52.80	2,440,890	+0.79(+1.53%)
Jun 20, 2011	51.96	52.10	51.88	52.00	4,410,542	+0.24(+0.47%)
Jun 17, 2011	52.11	52.12	51.58	51.76	7,061,009	+0.16(+0.32%)
Jun 16, 2011	51.53	51.89	51.18	51.60	3,871,561	+0.09(+0.17%)
Jun 15, 2011	52.02	52.20	51.38	51.51	4,623,664	-0.93(-1.78%)
Jun 14, 2011	52.22	52.62	52.20	52.44	2,008,463	+0.71(+1.38%)
Jun 13, 2011	51.83	52.02	51.47	51.73	3,584,518	-0.01(-0.02%)
Jun 10, 2011	52.28	52.29	51.61	51.74	2,220,114	-0.75(-1.42%)
Jun 09, 2011	52.26	52.72	52.12	52.48	1,334,485	+0.37(+0.71%)
Jun 08, 2011	52.30	52.45	52.04	52.11	1,888,007	-0.27(-0.52%)
Jun 07, 2011	52.64	52.84	52.37	52.39	1,745,934	-0.02(-0.04%)
Jun 06, 2011	52.89	53.00	52.34	52.41	2,410,176	-0.61(-1.16%)

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.