Indicators

Total Stock Market ETF Vanguard (NY: VTI )

256.25 +2.72 (+1.07%)

Official Closing Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	45.42	45.68	44.83	45.04	3,417,238	-0.10(-0.22%)
Sep 29, 2010	45.12	45.31	44.96	45.14	2,387,698	-0.08(-0.17%)
Sep 28, 2010	45.02	45.31	44.55	45.21	4,059,068	+0.25(+0.56%)
Sep 27, 2010	45.22	45.26	44.94	44.96	2,466,283	-0.19(-0.43%)
Sep 24, 2010	44.74	45.18	44.69	45.15	3,081,435	+1.17(+2.66%)
Sep 23, 2010	43.99	44.47	43.88	43.98	4,910,510	-0.38(-0.86%)
Sep 22, 2010	44.50	44.78	44.22	44.37	5,338,094	-0.24(-0.53%)
Sep 21, 2010	44.72	44.95	44.46	44.60	3,906,944	-0.11(-0.24%)
Sep 20, 2010	44.17	44.79	44.03	44.71	1,688,524	+0.73(+1.65%)
Sep 17, 2010	43.98	44.21	43.82	43.98	2,047,730	+0.01(+0.02%)
Sep 15, 2010	43.67	44.04	43.55	43.98	1,982,191	+0.15(+0.33%)
Sep 14, 2010	43.76	44.08	43.59	43.83	1,653,780	-0.01(-0.02%)
Sep 13, 2010	43.74	43.90	43.62	43.84	1,528,912	+0.55(+1.27%)
Sep 10, 2010	43.20	43.36	43.09	43.29	925,496	+0.18(+0.43%)
Sep 09, 2010	43.36	43.45	42.98	43.11	196	+0.21(+0.50%)
Sep 08, 2010	42.72	43.07	42.69	42.89	1,512,834	+0.22(+0.52%)
Sep 07, 2010	42.98	43.00	42.60	42.67	2,304,036	-0.47(-1.08%)
Sep 03, 2010	43.01	43.21	42.79	43.14	2,562,607	+0.57(+1.33%)
Sep 02, 2010	42.22	42.59	42.16	42.57	1,833,044	+0.44(+1.05%)

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.