Indicators

Total Stock Market ETF Vanguard (NY: VTI )

259.99 -2.23 (-0.85%)

Official Closing Price Updated: 6:30 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	28.29	28.64	27.82	28.31	400,467	-0.46(-1.62%)
Sep 27, 2002	29.32	29.64	28.77	28.77	183,287	-0.90(-3.04%)
Sep 26, 2002	29.51	29.74	29.28	29.68	216,637	+0.49(+1.67%)
Sep 25, 2002	28.96	29.34	28.50	29.19	353,560	+0.57(+1.98%)
Sep 24, 2002	28.58	28.93	28.40	28.62	283,336	-0.40(-1.39%)
Sep 23, 2002	29.14	29.14	28.68	29.02	363,592	-0.31(-1.07%)
Sep 20, 2002	29.45	29.52	29.17	29.34	464,183	+0.00(+0.00%)
Sep 19, 2002	29.87	29.93	29.29	29.34	332,140	-0.77(-2.57%)
Sep 18, 2002	30.02	30.46	29.78	30.11	709,019	-0.20(-0.66%)
Sep 17, 2002	31.31	31.31	30.27	30.31	585,110	-0.56(-1.82%)
Sep 16, 2002	30.83	30.91	30.57	30.87	146,955	+0.04(+0.12%)
Sep 13, 2002	30.62	30.94	30.43	30.83	196,573	+0.07(+0.24%)
Sep 12, 2002	31.21	31.21	30.72	30.76	156,173	-0.72(-2.28%)
Sep 11, 2002	31.90	31.90	31.46	31.48	1,206,823	-0.04(-0.12%)
Sep 10, 2002	31.39	31.53	31.23	31.52	203,351	+0.22(+0.70%)
Sep 09, 2002	30.80	31.46	30.65	31.30	1,752,619	+0.24(+0.78%)
Sep 06, 2002	31.00	31.18	30.78	31.05	201,724	+0.55(+1.81%)
Sep 05, 2002	30.41	30.77	30.22	30.50	1,023,265	-0.38(-1.24%)
Sep 04, 2002	30.45	31.07	30.37	30.88	1,158,561	+0.51(+1.66%)

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.