Indicators

Total Stock Market ETF Vanguard (NY: VTI )

256.25 +2.72 (+1.07%)

Official Closing Price Updated: 8:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	72.81	73.23	72.58	73.04	3,024,947	-0.34(-0.47%)
Sep 27, 2013	73.32	73.45	73.15	73.38	2,326,730	-0.29(-0.40%)
Sep 26, 2013	73.51	73.88	73.41	73.67	1,452,028	+0.28(+0.39%)
Sep 25, 2013	73.61	73.75	73.30	73.39	1,614,490	-0.13(-0.18%)
Sep 24, 2013	73.53	73.96	73.34	73.52	1,935,515	-0.12(-0.16%)
Sep 23, 2013	73.75	73.90	73.32	73.64	3,103,794	-0.33(-0.45%)
Sep 20, 2013	74.54	74.64	73.87	73.97	3,223,769	-0.50(-0.67%)
Sep 19, 2013	74.69	74.83	74.35	74.47	3,187,463	-0.12(-0.16%)
Sep 18, 2013	73.74	74.74	73.46	74.59	3,258,751	+0.86(+1.17%)
Sep 17, 2013	73.42	73.72	73.42	73.72	1,997,852	+0.39(+0.53%)
Sep 16, 2013	73.78	73.81	73.23	73.33	3,045,476	+0.42(+0.58%)
Sep 13, 2013	72.87	72.98	72.66	72.91	2,162,418	+0.15(+0.21%)
Sep 12, 2013	73.00	73.08	72.69	72.76	1,356,102	-0.22(-0.31%)
Sep 11, 2013	72.73	72.99	72.55	72.99	1,896,799	+0.19(+0.26%)
Sep 10, 2013	72.73	72.79	72.50	72.79	4,165,403	+0.56(+0.78%)
Sep 09, 2013	71.68	72.25	71.67	72.23	2,183,962	+0.80(+1.13%)
Sep 06, 2013	71.65	71.85	70.75	71.43	2,179,667	+0.06(+0.08%)
Sep 05, 2013	71.33	71.54	71.31	71.37	1,822,328	+0.08(+0.12%)
Sep 04, 2013	70.71	71.38	70.59	71.29	3,148,267	+0.63(+0.89%)

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.