Indicators

Total Stock Market ETF Vanguard (NY: VTI )

259.13 -1.39 (-0.53%)

Streaming Delayed Price Updated: 11:37 AM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	199.17	201.71	198.61	201.20	3,426,387	+2.70(+1.36%)
Jul 28, 2022	196.09	198.73	194.45	198.50	2,737,515	+2.56(+1.30%)
Jul 27, 2022	192.67	196.78	192.48	195.94	2,974,530	+5.01(+2.63%)
Jul 26, 2022	192.46	192.49	190.50	190.93	2,991,989	-2.39(-1.24%)
Jul 25, 2022	193.48	193.73	192.16	193.31	3,075,594	+0.26(+0.14%)
Jul 22, 2022	195.10	195.88	191.91	193.05	2,785,656	-2.12(-1.08%)
Jul 21, 2022	192.79	195.17	191.64	195.17	3,004,660	+1.91(+0.99%)
Jul 20, 2022	191.62	193.88	191.19	193.26	3,415,577	+1.55(+0.81%)
Jul 19, 2022	188.53	191.90	188.26	191.71	3,368,041	+5.21(+2.79%)
Jul 18, 2022	189.53	190.00	185.87	186.50	4,074,807	-1.30(-0.69%)
Jul 15, 2022	186.51	187.83	185.33	187.79	2,987,939	+3.58(+1.94%)
Jul 14, 2022	182.69	184.56	181.03	184.21	3,439,895	-0.82(-0.44%)
Jul 13, 2022	183.19	186.41	182.80	185.03	3,405,875	-0.81(-0.44%)
Jul 12, 2022	187.30	188.50	184.96	185.84	2,704,853	-1.62(-0.86%)
Jul 11, 2022	188.64	189.00	187.11	187.46	3,109,645	-2.40(-1.26%)
Jul 08, 2022	189.31	190.90	188.28	189.86	2,869,517	-0.19(-0.10%)
Jul 07, 2022	187.91	190.44	187.87	190.06	2,992,629	+3.08(+1.65%)
Jul 06, 2022	186.60	188.17	185.23	186.97	3,055,574	+0.37(+0.20%)
Jul 05, 2022	183.75	186.62	181.79	186.60	4,084,662	+0.66(+0.36%)

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.