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 (%)
Jan 31, 2006	47.10	47.20	46.90	46.95	522,477	-0.23(-0.49%)
Jan 30, 2006	47.17	47.28	47.12	47.18	714,170	+0.05(+0.10%)
Jan 27, 2006	46.84	47.23	46.82	47.14	700,071	+0.37(+0.80%)
Jan 26, 2006	46.71	46.82	46.50	46.76	341,901	+0.39(+0.85%)
Jan 25, 2006	46.64	46.70	46.20	46.37	708,476	-0.10(-0.22%)
Jan 24, 2006	46.46	46.67	46.37	46.47	1,042,786	+0.14(+0.30%)
Jan 23, 2006	46.30	46.46	46.21	46.33	804,729	+0.14(+0.30%)
Jan 20, 2006	46.99	47.00	46.18	46.19	808,796	-0.83(-1.76%)
Jan 19, 2006	46.87	47.15	46.77	47.02	456,863	+0.25(+0.54%)
Jan 18, 2006	46.54	46.84	46.48	46.77	635,812	-0.14(-0.31%)
Jan 17, 2006	46.90	46.91	46.74	46.91	511,090	-0.17(-0.35%)
Jan 13, 2006	47.07	47.11	46.88	47.08	695,191	+0.05(+0.11%)
Jan 12, 2006	47.27	47.28	46.97	47.02	419,988	-0.27(-0.57%)
Jan 11, 2006	47.21	47.36	47.10	47.29	675,127	+0.13(+0.28%)
Jan 10, 2006	46.97	47.17	46.89	47.16	367,388	+0.07(+0.14%)
Jan 09, 2006	46.96	47.16	46.92	47.09	934,874	+0.17(+0.37%)
Jan 06, 2006	46.78	46.94	46.56	46.92	591,075	+0.46(+0.98%)
Jan 05, 2006	46.46	46.51	46.31	46.46	350,035	-0.03(-0.06%)
Jan 04, 2006	46.22	46.49	46.19	46.49	1,035,194	+0.34(+0.73%)

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.