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 (%)
Feb 28, 2011	53.50	53.63	53.22	53.54	3,458,109	+0.29(+0.55%)
Feb 25, 2011	52.85	53.26	52.76	53.25	4,673,849	+0.66(+1.26%)
Feb 24, 2011	52.48	52.80	52.07	52.59	5,738,695	+0.01(+0.01%)
Feb 23, 2011	52.98	53.10	52.24	52.59	4,401,975	-0.44(-0.84%)
Feb 22, 2011	53.60	53.87	52.88	53.03	4,078,549	-1.16(-2.14%)
Feb 18, 2011	54.16	54.26	53.97	54.19	2,260,461	+0.10(+0.19%)
Feb 17, 2011	53.74	54.16	53.72	54.09	2,636,203	+0.19(+0.36%)
Feb 16, 2011	53.74	53.96	53.64	53.90	2,471,822	+0.35(+0.65%)
Feb 15, 2011	53.55	53.64	53.41	53.54	2,051,108	-0.17(-0.32%)
Feb 14, 2011	53.58	53.75	53.51	53.72	1,995,137	+0.14(+0.26%)
Feb 11, 2011	53.06	53.63	53.01	53.58	2,001,579	+0.35(+0.66%)
Feb 10, 2011	52.90	53.28	52.78	53.22	2,443,752	+0.06(+0.11%)
Feb 09, 2011	53.17	53.31	52.92	53.17	2,708,764	-0.14(-0.26%)
Feb 08, 2011	53.12	53.32	52.94	53.30	2,081,227	+0.26(+0.50%)
Feb 07, 2011	52.84	53.21	52.80	53.04	1,744,209	+0.35(+0.67%)
Feb 04, 2011	52.60	52.72	52.34	52.69	1,724,665	+0.15(+0.28%)
Feb 03, 2011	52.38	52.60	52.03	52.54	2,318,953	+0.12(+0.22%)
Feb 02, 2011	52.37	52.58	52.35	52.42	2,167,226	-0.06(-0.12%)

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.