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 (%)
Nov 29, 2002	32.55	32.55	32.25	32.25	76,731	-0.20(-0.62%)
Nov 27, 2002	31.83	32.50	31.83	32.46	126,891	+0.89(+2.80%)
Nov 26, 2002	32.05	32.07	31.51	31.57	605,716	-0.61(-1.89%)
Nov 25, 2002	32.12	32.36	31.88	32.18	206,605	+0.06(+0.17%)
Nov 22, 2002	32.11	32.31	32.04	32.12	1,466,842	-0.07(-0.22%)
Nov 21, 2002	31.87	32.25	31.80	32.19	285,505	+0.65(+2.05%)
Nov 20, 2002	30.93	31.55	30.89	31.55	188,710	+0.59(+1.92%)
Nov 19, 2002	30.93	31.20	30.79	30.95	345,968	-0.11(-0.34%)
Nov 18, 2002	31.64	31.64	31.06	31.06	433,003	-0.29(-0.92%)
Nov 15, 2002	31.00	31.43	30.95	31.35	785,479	+0.20(+0.63%)
Nov 14, 2002	30.94	31.18	30.88	31.15	828,589	+0.73(+2.39%)
Nov 13, 2002	30.37	30.77	30.09	30.43	648,284	+0.06(+0.19%)
Nov 12, 2002	30.45	30.81	30.32	30.37	987,204	+0.14(+0.48%)
Nov 11, 2002	30.65	30.66	30.13	30.22	456,592	-0.53(-1.74%)
Nov 08, 2002	31.20	31.33	30.70	30.76	464,726	-0.37(-1.19%)
Nov 07, 2002	31.53	31.54	30.96	31.13	245,377	-0.74(-2.31%)
Nov 06, 2002	31.68	31.87	31.24	31.87	378,233	+0.42(+1.35%)
Nov 05, 2002	31.25	31.53	31.18	31.44	174,340	+0.19(+0.60%)
Nov 04, 2002	31.52	31.83	31.21	31.25	455,778	+0.20(+0.64%)

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.