Indicators

Total Stock Market ETF Vanguard (NY: VTI )

262.95 -0.50 (-0.19%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	85.79	86.10	85.79	85.98	1,894,333	+0.03(+0.04%)
Jun 27, 2014	85.51	85.96	85.51	85.94	1,632,088	+0.23(+0.27%)
Jun 26, 2014	85.77	85.77	85.12	85.72	1,685,442	-0.05(-0.06%)
Jun 25, 2014	85.17	85.83	85.14	85.77	1,632,078	+0.43(+0.51%)
Jun 24, 2014	85.78	86.23	85.25	85.33	1,909,592	-0.60(-0.70%)
Jun 23, 2014	85.98	86.03	85.77	85.94	1,555,039	-0.03(-0.03%)
Jun 20, 2014	85.99	85.99	85.80	85.96	2,321,090	+0.20(+0.24%)
Jun 19, 2014	85.73	85.82	85.42	85.76	2,531,798	+0.10(+0.12%)
Jun 18, 2014	85.04	85.68	84.87	85.66	1,540,140	+0.63(+0.74%)
Jun 17, 2014	84.61	85.14	84.52	85.03	1,294,806	+0.30(+0.36%)
Jun 16, 2014	84.51	84.88	84.40	84.72	3,300,465	+0.07(+0.08%)
Jun 13, 2014	84.51	84.72	84.23	84.66	2,495,149	+0.28(+0.33%)
Jun 12, 2014	84.88	84.92	84.19	84.38	2,610,666	-0.61(-0.71%)
Jun 11, 2014	85.03	85.07	84.75	84.98	2,458,943	-0.29(-0.34%)
Jun 10, 2014	85.15	85.27	84.96	85.27	1,865,754	+0.13(+0.15%)
Jun 06, 2014	84.97	85.09	84.85	85.14	2,293,204	+0.44(+0.52%)
Jun 05, 2014	84.15	84.77	83.83	84.71	2,136,110	+0.68(+0.81%)
Jun 04, 2014	83.61	84.11	83.57	84.03	2,084,108	+0.18(+0.21%)
Jun 03, 2014	83.67	83.90	83.56	83.85	1,119,596	-0.03(-0.04%)

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.