Indicators

Total Stock Market ETF Vanguard (NY: VTI )

263.11 +0.54 (+0.21%)

Official Closing Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	40.00	40.01	39.85	39.98	243,208	+0.04(+0.09%)
May 27, 2004	40.00	40.07	39.71	39.94	598,124	+0.18(+0.46%)
May 26, 2004	39.63	39.81	39.54	39.76	303,400	+0.08(+0.20%)
May 25, 2004	38.91	39.68	38.86	39.68	1,300,907	+0.66(+1.69%)
May 24, 2004	39.13	39.19	38.86	39.02	589,990	+0.15(+0.38%)
May 21, 2004	38.91	39.05	38.73	38.87	235,887	+0.15(+0.38%)
May 20, 2004	38.65	38.81	38.53	38.72	196,573	+0.01(+0.04%)
May 19, 2004	39.09	39.32	38.64	38.71	626,865	-0.05(-0.13%)
May 18, 2004	38.56	38.82	38.56	38.76	546,066	+0.31(+0.80%)
May 17, 2004	38.43	38.65	38.28	38.45	2,036,498	-0.44(-1.14%)
May 14, 2004	38.95	39.13	38.62	38.90	262,187	-0.01(-0.04%)
May 13, 2004	38.80	39.17	38.80	38.91	1,008,894	-0.11(-0.28%)
May 12, 2004	38.84	39.02	38.23	39.02	420,531	+0.14(+0.36%)
May 11, 2004	38.73	38.95	38.65	38.88	472,589	+0.34(+0.87%)
May 10, 2004	38.63	38.82	38.28	38.55	1,694,867	-0.54(-1.39%)
May 07, 2004	39.56	39.76	39.02	39.09	368,201	-0.55(-1.40%)
May 06, 2004	39.79	39.80	39.35	39.64	238,870	-0.39(-0.99%)
May 05, 2004	39.94	40.09	39.80	40.04	177,593	+0.17(+0.42%)
May 04, 2004	39.89	40.16	39.65	39.87	151,564	+0.04(+0.10%)

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.