Indicators

Total Stock Market ETF Vanguard (NY: VTI )

262.30 +0.37 (+0.14%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	140.74	141.41	140.64	141.06	1,823,186	+0.65(+0.47%)
Sep 27, 2019	141.66	141.72	139.61	140.41	2,076,864	-0.84(-0.60%)
Sep 26, 2019	141.68	141.68	140.57	141.25	1,845,242	-0.43(-0.30%)
Sep 25, 2019	140.81	141.91	140.06	141.68	6,577,172	+0.89(+0.63%)
Sep 24, 2019	142.56	142.75	140.32	140.79	4,534,405	-1.32(-0.93%)
Sep 23, 2019	141.73	142.42	141.60	142.11	2,196,538	+0.08(+0.05%)
Sep 20, 2019	142.93	143.15	141.62	142.03	2,254,985	-0.63(-0.44%)
Sep 19, 2019	143.05	143.50	142.51	142.66	2,208,559	-0.09(-0.07%)
Sep 18, 2019	142.60	142.78	141.39	142.75	1,838,054	-0.02(-0.01%)
Sep 17, 2019	142.32	142.81	142.00	142.77	2,253,064	+0.34(+0.24%)
Sep 16, 2019	142.20	142.64	142.03	142.43	1,810,068	-0.29(-0.20%)
Sep 13, 2019	143.09	143.28	142.54	142.72	3,228,826	-0.14(-0.10%)
Sep 12, 2019	142.87	143.33	142.33	142.86	3,749,458	+0.43(+0.30%)
Sep 11, 2019	141.43	142.44	141.07	142.43	4,135,859	+1.15(+0.82%)
Sep 10, 2019	140.75	141.28	140.08	141.28	3,693,859	+0.14(+0.10%)
Sep 09, 2019	141.56	141.60	140.56	141.14	2,769,686	+0.08(+0.06%)
Sep 06, 2019	141.17	141.41	140.79	141.05	1,686,891	+0.03(+0.02%)
Sep 05, 2019	140.42	141.45	140.19	141.03	3,217,282	+1.86(+1.34%)
Sep 04, 2019	138.84	139.16	138.39	139.16	2,227,878	+1.47(+1.07%)

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.