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 (%)
Jun 28, 2013	68.77	69.09	68.42	68.56	3,645,485	-0.36(-0.52%)
Jun 27, 2013	68.85	69.16	68.82	68.91	2,666,875	+0.51(+0.74%)
Jun 26, 2013	68.33	68.57	68.04	68.41	3,010,910	+0.63(+0.93%)
Jun 25, 2013	67.72	67.99	67.26	67.78	3,165,373	+0.67(+1.00%)
Jun 24, 2013	67.26	67.67	66.50	67.11	6,485,569	-0.87(-1.29%)
Jun 21, 2013	68.20	68.33	67.25	67.98	5,121,971	+0.17(+0.26%)
Jun 20, 2013	68.90	68.90	67.60	67.81	5,976,673	-1.73(-2.48%)
Jun 19, 2013	70.32	70.55	69.51	69.53	5,388,968	-0.90(-1.28%)
Jun 18, 2013	69.99	70.59	69.99	70.43	2,538,243	+0.53(+0.76%)
Jun 17, 2013	69.89	70.21	69.55	69.90	2,928,160	+0.49(+0.70%)
Jun 14, 2013	69.74	70.00	69.28	69.42	2,003,217	-0.40(-0.57%)
Jun 13, 2013	68.69	69.93	68.53	69.81	4,967,327	+1.06(+1.55%)
Jun 12, 2013	69.81	69.85	68.66	68.75	3,111,835	-0.59(-0.85%)
Jun 11, 2013	69.42	69.93	69.14	69.33	2,546,825	-0.71(-1.01%)
Jun 10, 2013	70.28	70.29	69.84	70.04	4,414,333	+0.02(+0.04%)
Jun 07, 2013	69.62	70.08	69.31	70.02	2,897,427	+0.86(+1.24%)
Jun 06, 2013	68.50	69.17	68.12	69.16	3,190,966	+0.64(+0.94%)
Jun 05, 2013	69.33	69.42	68.46	68.52	3,567,625	-0.98(-1.41%)
Jun 04, 2013	69.93	70.15	69.14	69.50	2,800,852	-0.34(-0.48%)

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.