Indicators

Total Stock Market ETF Vanguard (NY: VTI )

262.83 -0.28 (-0.11%)

Streaming Delayed Price Updated: 1:32 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	137.53	141.44	136.47	141.30	23,724,342	-0.96(-0.67%)
Feb 27, 2020	145.62	147.96	142.20	142.26	15,308,588	-6.52(-4.38%)
Feb 26, 2020	150.29	151.98	148.40	148.78	8,741,462	-0.83(-0.55%)
Feb 25, 2020	155.01	155.34	149.13	149.60	10,762,958	-4.72(-3.06%)
Feb 24, 2020	154.51	155.79	153.65	154.32	9,268,685	-5.25(-3.29%)
Feb 21, 2020	160.57	160.64	159.11	159.57	3,177,292	-1.65(-1.03%)
Feb 20, 2020	161.51	161.96	159.58	161.22	7,517,598	-0.49(-0.30%)
Feb 19, 2020	161.48	162.08	161.34	161.71	2,648,002	+0.82(+0.51%)
Feb 18, 2020	160.87	161.12	160.17	160.90	2,618,584	-0.38(-0.23%)
Feb 14, 2020	161.18	161.34	160.59	161.27	2,691,270	+0.26(+0.16%)
Feb 13, 2020	160.33	161.49	160.19	161.01	3,010,381	-0.07(-0.04%)
Feb 12, 2020	160.84	161.13	160.53	161.07	2,292,060	+1.01(+0.63%)
Feb 11, 2020	160.37	160.85	159.78	160.07	3,110,656	+0.44(+0.28%)
Feb 10, 2020	158.06	159.63	158.04	159.63	2,654,967	+1.17(+0.74%)
Feb 07, 2020	158.78	159.11	158.18	158.46	2,745,994	-0.91(-0.57%)
Feb 06, 2020	159.45	159.51	158.91	159.37	2,344,759	+0.44(+0.28%)
Feb 05, 2020	158.86	159.06	157.96	158.93	4,400,203	+1.55(+0.98%)
Feb 04, 2020	156.83	157.81	156.68	157.38	2,909,407	+2.44(+1.58%)

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.