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 28, 2007	56.19	56.19	55.58	55.77	703,325	-0.20(-0.35%)
Sep 27, 2007	55.86	55.98	55.69	55.96	744,765	+0.31(+0.55%)
Sep 26, 2007	55.65	55.79	55.40	55.65	435,714	+0.41(+0.73%)
Sep 25, 2007	55.00	55.35	54.93	55.25	1,389,568	-0.13(-0.23%)
Sep 24, 2007	55.60	55.82	55.26	55.38	1,115,722	-0.39(-0.71%)
Sep 21, 2007	55.93	56.08	55.77	55.77	682,447	+0.13(+0.24%)
Sep 20, 2007	55.92	56.01	55.51	55.64	1,044,955	-0.34(-0.61%)
Sep 19, 2007	56.00	56.35	55.76	55.98	1,703,814	+0.40(+0.72%)
Sep 18, 2007	54.34	55.62	54.12	55.58	1,671,820	+1.51(+2.79%)
Sep 17, 2007	54.21	54.25	53.88	54.07	776,802	-0.29(-0.53%)
Sep 14, 2007	53.96	54.40	53.94	54.36	1,060,952	+0.05(+0.09%)
Sep 13, 2007	54.19	54.54	54.05	54.31	1,021,638	+0.20(+0.38%)
Sep 12, 2007	53.83	54.19	53.70	54.11	1,352,152	+0.18(+0.34%)
Sep 11, 2007	53.41	53.94	53.40	53.92	863,295	+0.70(+1.31%)
Sep 10, 2007	53.59	53.64	52.70	53.22	1,107,045	-0.23(-0.43%)
Sep 07, 2007	53.52	53.67	53.12	53.45	3,013,398	-0.79(-1.45%)
Sep 06, 2007	54.09	54.36	53.82	54.24	1,573,127	+0.16(+0.30%)
Sep 05, 2007	54.26	54.29	53.78	54.08	2,917,959	-0.48(-0.88%)

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.