Indicators

Total Stock Market ETF Vanguard (NY: VTI )

263.68 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	31.30	31.45	30.82	31.37	289,030	+0.07(+0.24%)
Jul 30, 2002	30.85	31.53	30.70	31.30	366,846	+0.15(+0.50%)
Jul 29, 2002	30.30	31.17	30.18	31.14	637,710	+1.64(+5.55%)
Jul 26, 2002	29.30	29.54	28.84	29.51	1,005,912	+0.39(+1.36%)
Jul 25, 2002	29.12	29.65	28.44	29.11	585,652	-0.25(-0.84%)
Jul 24, 2002	27.07	29.36	26.96	29.36	458,218	+1.62(+5.85%)
Jul 23, 2002	28.64	28.80	27.69	27.74	1,364,353	-0.82(-2.87%)
Jul 22, 2002	29.21	29.48	28.35	28.55	3,597,695	-0.84(-2.86%)
Jul 19, 2002	30.32	30.32	29.28	29.39	702,511	-1.94(-6.20%)
Jul 17, 2002	31.92	31.96	31.00	31.34	853,534	-0.55(-1.71%)
Jul 12, 2002	31.85	32.25	31.56	31.88	396,671	-0.07(-0.23%)
Jul 11, 2002	31.68	32.09	31.07	31.96	283,878	+0.23(+0.73%)
Jul 10, 2002	32.84	32.92	31.72	31.73	4,636,415	-1.00(-3.05%)
Jul 09, 2002	33.58	33.60	32.71	32.73	550,404	-0.83(-2.47%)
Jul 08, 2002	34.08	34.08	33.56	33.56	6,236,114	-0.52(-1.53%)
Jul 05, 2002	33.23	34.08	33.19	34.08	95,168	+1.23(+3.74%)
Jul 04, 2002	32.51	32.85	32.15	32.85	1,117,620	+0.00(+0.00%)
Jul 03, 2002	32.51	32.85	32.15	32.85	1,117,620	+0.16(+0.50%)
Jul 02, 2002	33.21	33.32	32.64	32.68	199,284	-0.69(-2.06%)

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.