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, 2012	54.68	54.71	54.09	54.33	2,798,686	-0.02(-0.04%)
Jan 30, 2012	54.05	54.42	53.84	54.35	2,189,011	-0.22(-0.40%)
Jan 27, 2012	54.26	54.68	54.23	54.57	2,557,676	+0.04(+0.07%)
Jan 26, 2012	55.07	55.16	54.30	54.53	3,274,030	-0.28(-0.51%)
Jan 25, 2012	54.26	54.91	54.04	54.81	2,161,190	+0.50(+0.92%)
Jan 24, 2012	54.00	54.33	53.88	54.31	1,929,859	-0.01(-0.01%)
Jan 23, 2012	54.30	54.61	54.03	54.32	4,212,626	+0.02(+0.03%)
Jan 20, 2012	54.16	54.30	54.04	54.30	1,912,068	+0.02(+0.03%)
Jan 19, 2012	54.17	54.33	54.00	54.29	5,224,695	+0.33(+0.61%)
Jan 18, 2012	53.34	53.96	53.21	53.96	2,496,184	+0.64(+1.21%)
Jan 17, 2012	53.66	53.73	53.21	53.31	2,713,123	+0.12(+0.23%)
Jan 13, 2012	53.06	53.19	52.67	53.19	1,610,008	-0.25(-0.47%)
Jan 12, 2012	53.46	53.48	52.99	53.44	1,175,124	+0.13(+0.24%)
Jan 11, 2012	53.04	53.34	52.97	53.31	2,269,951	+0.10(+0.18%)
Jan 10, 2012	53.23	53.38	53.12	53.22	1,701,241	+0.52(+0.99%)
Jan 09, 2012	52.69	52.77	52.42	52.69	2,460,916	+0.12(+0.23%)
Jan 06, 2012	52.72	52.75	52.35	52.57	2,039,518	-0.12(-0.23%)
Jan 05, 2012	52.22	52.75	51.93	52.69	1,425,447	+0.23(+0.44%)

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.