Indicators

Total Stock Market ETF Vanguard (NY: VTI )

261.93 -0.71 (-0.27%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	31.48	32.04	31.48	31.61	158,885	-0.11(-0.34%)
Aug 29, 2002	31.24	31.90	31.19	31.72	125,264	+0.03(+0.09%)
Aug 28, 2002	31.96	32.04	31.55	31.69	916,979	-0.51(-1.59%)
Aug 27, 2002	32.90	32.90	32.14	32.20	267,610	-0.53(-1.62%)
Aug 26, 2002	32.57	32.81	32.12	32.73	1,386,586	+0.22(+0.68%)
Aug 23, 2002	32.97	32.99	32.33	32.51	348,137	-0.67(-2.01%)
Aug 22, 2002	32.79	33.29	32.67	33.18	200,369	+0.36(+1.09%)
Aug 21, 2002	32.70	32.82	32.19	32.82	298,520	+0.48(+1.47%)
Aug 20, 2002	32.53	32.53	32.12	32.35	276,558	+0.35(+1.10%)
Aug 16, 2002	31.72	32.27	31.72	32.00	216,366	-0.02(-0.06%)
Aug 15, 2002	31.88	32.16	31.68	32.01	313,974	+0.33(+1.05%)
Aug 14, 2002	30.61	31.69	30.30	31.68	308,280	+1.16(+3.81%)
Aug 13, 2002	31.09	31.46	30.52	30.52	120,655	-0.68(-2.19%)
Aug 12, 2002	30.91	31.31	30.83	31.20	202,809	+0.93(+3.08%)
Aug 07, 2002	30.35	30.35	29.62	30.27	1,040,346	+0.47(+1.57%)
Aug 06, 2002	29.52	30.24	29.52	29.80	314,788	+0.94(+3.26%)
Aug 05, 2002	29.73	29.76	28.84	28.86	953,854	-1.00(-3.34%)
Aug 02, 2002	30.48	30.50	29.60	29.86	743,182	-0.71(-2.33%)

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.