Indicators

Total Stock Market ETF Vanguard (NY: VTI )

255.50 +1.97 (+0.78%)

Streaming Delayed Price Updated: 1:55 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	116.10	116.58	116.09	116.55	1,912,133	+0.38(+0.33%)
Sep 28, 2017	115.92	116.20	115.77	116.17	1,650,129	+0.19(+0.16%)
Sep 27, 2017	115.94	116.17	115.33	115.98	2,638,730	+0.63(+0.55%)
Sep 26, 2017	115.49	115.64	115.28	115.35	2,057,654	+0.03(+0.02%)
Sep 25, 2017	115.39	115.57	114.91	115.32	2,429,305	-0.19(-0.16%)
Sep 22, 2017	115.31	115.58	115.18	115.51	1,779,903	+0.09(+0.08%)
Sep 21, 2017	115.69	115.70	115.33	115.42	1,931,766	-0.32(-0.28%)
Sep 20, 2017	115.67	115.77	115.22	115.74	1,930,233	+0.19(+0.16%)
Sep 19, 2017	115.63	115.67	115.45	115.55	1,385,821	+0.05(+0.05%)
Sep 18, 2017	115.45	115.67	115.30	115.50	2,000,444	+0.28(+0.24%)
Sep 15, 2017	114.96	115.24	114.86	115.22	1,709,261	+0.21(+0.19%)
Sep 14, 2017	114.89	115.08	114.75	115.01	1,666,604	-0.04(-0.03%)
Sep 13, 2017	114.89	115.05	114.79	115.04	1,889,030	+0.05(+0.05%)
Sep 12, 2017	114.72	114.99	114.69	114.99	2,527,074	+0.44(+0.38%)
Sep 11, 2017	113.92	114.60	113.92	114.55	1,503,325	+1.22(+1.07%)
Sep 08, 2017	113.21	113.56	113.14	113.33	1,346,305	-0.08(-0.07%)
Sep 07, 2017	113.75	113.75	113.18	113.41	1,360,166	-0.05(-0.05%)
Sep 06, 2017	113.51	113.66	113.18	113.47	1,618,242	+0.31(+0.28%)
Sep 05, 2017	113.72	113.88	112.61	113.15	2,588,221	-0.88(-0.77%)

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.