Indicators

Total Stock Market ETF Vanguard (NY: VTI )

248.54 -0.07 (-0.03%)

Streaming Delayed Price Updated: 2:08 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	144.23	145.49	142.92	145.09	5,060,908	+0.48(+0.33%)
May 28, 2020	145.75	146.49	144.16	144.61	4,875,311	-0.50(-0.34%)
May 27, 2020	144.42	145.11	141.61	145.11	5,378,653	+2.26(+1.58%)
May 26, 2020	144.27	144.32	142.64	142.85	4,447,057	+1.96(+1.39%)
May 22, 2020	140.42	140.91	139.67	140.89	3,181,408	+0.40(+0.28%)
May 21, 2020	141.21	141.71	139.72	140.49	3,621,928	-0.85(-0.60%)
May 20, 2020	140.81	141.77	140.56	141.34	4,125,299	+2.57(+1.85%)
May 19, 2020	140.04	140.93	138.78	138.78	3,369,063	-1.49(-1.06%)
May 18, 2020	139.26	141.03	138.99	140.27	4,828,721	+4.50(+3.32%)
May 15, 2020	133.82	135.79	133.27	135.76	4,074,173	+0.81(+0.60%)
May 14, 2020	132.01	135.07	130.61	134.95	8,009,287	+1.43(+1.07%)
May 13, 2020	135.83	136.22	132.17	133.52	6,209,518	-2.74(-2.01%)
May 12, 2020	139.78	139.99	136.11	136.25	5,138,744	-2.96(-2.13%)
May 11, 2020	138.02	139.90	137.84	139.22	4,492,297	+0.02(+0.01%)
May 08, 2020	138.24	139.35	137.70	139.20	4,503,764	+2.57(+1.88%)
May 07, 2020	136.59	137.59	136.30	136.63	4,023,491	+1.77(+1.31%)
May 06, 2020	136.50	136.75	134.70	134.87	4,160,351	-0.75(-0.55%)
May 05, 2020	136.00	137.19	135.41	135.61	3,883,156	+1.25(+0.93%)
May 04, 2020	132.78	134.46	132.06	134.37	5,021,839	+0.51(+0.38%)

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.