Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Total Stock Market ETF Vanguard (NY: VTI )

253.53 +2.97 (+1.19%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2008 48.07 48.21 47.67 47.67 0 -0.60(-1.24%)
Aug 28, 2008 47.88 48.30 47.83 48.26 2,437,808 +0.71(+1.49%)
Aug 27, 2008 47.26 47.74 47.16 47.56 1,747,665 +0.35(+0.75%)
Aug 26, 2008 47.06 47.34 46.86 47.20 1,768,434 +0.15(+0.31%)
Aug 25, 2008 47.78 47.78 46.94 47.05 2,063,701 -1.01(-2.10%)
Aug 22, 2008 47.66 48.06 47.61 48.06 2,016,461 +0.66(+1.40%)
Aug 21, 2008 47.01 47.58 46.97 47.40 1,860,383 +0.04(+0.08%)
Aug 20, 2008 47.21 47.44 46.88 47.36 2,381,916 +0.26(+0.55%)
Aug 19, 2008 47.33 47.38 46.93 47.11 2,711,598 -0.61(-1.28%)
Aug 18, 2008 48.25 48.44 47.39 47.72 2,502,682 -0.60(-1.24%)
Aug 15, 2008 48.29 48.46 48.01 48.32 0 +0.10(+0.21%)
Aug 14, 2008 47.44 48.32 47.44 48.21 2,186,423 +0.43(+0.90%)
Aug 13, 2008 47.73 48.08 47.36 47.78 1,998,785 -0.11(-0.23%)
Aug 12, 2008 48.26 48.29 47.71 47.89 1,643,213 -0.53(-1.10%)
Aug 11, 2008 47.92 48.69 47.84 48.43 1,816,681 +0.48(+1.00%)
Aug 08, 2008 46.93 48.06 46.78 47.95 1,415,523 +1.00(+2.12%)
Aug 07, 2008 47.46 47.50 46.83 46.95 1,467,453 -0.78(-1.64%)
Aug 06, 2008 47.41 47.82 47.20 47.73 2,398,310 +0.23(+0.48%)
Aug 05, 2008 46.65 47.50 46.60 47.50 1,299,890 +1.25(+2.71%)
Aug 04, 2008 46.75 46.77 46.18 46.25 1,579,472 -0.52(-1.12%)
Aug 01, 2008 47.11 47.16 46.48 46.77 3,034,620 -0.21(-0.44%)
Jul 31, 2008 47.16 47.60 46.94 46.98 2,586,309 -0.54(-1.13%)
Jul 30, 2008 47.07 47.55 46.84 47.52 3,095,127 +0.74(+1.58%)
Jul 29, 2008 46.78 46.80 45.92 46.78 3,529,093 +0.97(+2.13%)
Jul 28, 2008 46.76 46.76 45.73 45.81 2,736,518 -0.69(-1.49%)
Jul 25, 2008 46.57 46.74 46.33 46.50 2,660,913 +0.10(+0.21%)
Jul 24, 2008 47.58 47.58 46.29 46.40 3,103,860 -1.12(-2.35%)
Jul 23, 2008 47.38 47.84 47.25 47.52 3,932,884 +0.20(+0.42%)
Jul 22, 2008 46.37 47.32 46.21 47.32 3,704,177 +0.66(+1.42%)
Jul 21, 2008 46.83 46.85 46.47 46.66 2,611,320 +0.11(+0.24%)
Jul 18, 2008 46.71 46.71 46.30 46.55 4,320,443 +0.07(+0.16%)
Jul 17, 2008 46.32 46.85 45.92 46.47 3,663,229 +0.57(+1.24%)
Jul 16, 2008 44.95 46.06 44.77 45.90 2,783,145 +1.17(+2.61%)
Jul 15, 2008 44.96 45.67 44.32 44.74 3,997,943 -0.62(-1.37%)
Jul 14, 2008 46.43 46.43 45.20 45.36 2,339,943 -0.45(-0.98%)
Jul 11, 2008 45.70 46.38 45.19 45.81 2,059,465 -0.41(-0.88%)
Jul 10, 2008 45.97 46.41 45.62 46.21 1,974,618 +0.29(+0.63%)
Jul 09, 2008 46.98 47.08 45.88 45.93 2,461,653 -1.01(-2.15%)
Jul 08, 2008 46.00 46.94 45.66 46.94 2,559,539 +0.86(+1.86%)
Jul 07, 2008 46.67 46.88 45.65 46.08 1,973,094 -0.40(-0.86%)
Jul 04, 2008 46.82 46.85 46.09 46.48 1,613,980 +0.00(+0.00%)
Jul 03, 2008 46.82 46.85 46.09 46.48 1,613,980 -0.04(-0.10%)
Jul 02, 2008 47.62 47.75 46.49 46.52 1,517,855 -0.97(-2.05%)
Jul 01, 2008 46.83 47.50 46.58 47.50 2,211,785 +0.22(+0.47%)
Jun 30, 2008 47.39 47.73 47.17 47.28 1,369,999 -0.10(-0.20%)
Jun 27, 2008 47.47 47.73 47.08 47.37 2,138,347 -0.07(-0.14%)
Jun 26, 2008 48.46 48.47 47.44 47.44 2,196,961 -1.42(-2.90%)
Jun 25, 2008 48.73 49.36 48.73 48.85 1,587,718 +0.31(+0.64%)
Jun 24, 2008 48.66 49.01 48.24 48.54 1,306,394 -0.49(-0.99%)
Jun 23, 2008 49.38 49.38 48.94 49.03 1,585,940 -0.04(-0.09%)
Jun 20, 2008 49.57 49.59 48.91 49.08 1,256,090 -0.86(-1.73%)
Jun 19, 2008 49.74 50.12 49.53 49.94 783,418 +0.15(+0.30%)
Jun 18, 2008 49.92 50.08 49.59 49.79 807,199 -0.37(-0.74%)
Jun 17, 2008 50.79 50.79 50.16 50.16 3,308,394 -0.36(-0.72%)
Jun 16, 2008 50.16 50.69 50.10 50.52 1,367,338 +0.08(+0.17%)
Jun 13, 2008 49.96 50.44 49.79 50.44 1,633,696 +0.74(+1.48%)
Jun 12, 2008 49.82 50.20 49.38 49.70 1,516,601 +0.15(+0.30%)
Jun 11, 2008 50.29 50.36 49.55 49.55 1,184,745 -0.76(-1.51%)
Jun 10, 2008 50.45 50.69 50.16 50.31 1,072,053 -0.25(-0.50%)
Jun 09, 2008 50.72 50.90 50.14 50.57 2,648,643 +0.04(+0.08%)
Jun 06, 2008 51.63 51.71 50.52 50.52 1,900,022 -1.57(-3.02%)
Jun 05, 2008 51.24 52.10 51.17 52.10 1,302,938 +1.04(+2.03%)
Jun 04, 2008 50.90 51.48 50.87 51.06 1,324,705 +0.03(+0.07%)
Jun 03, 2008 51.46 51.58 50.72 51.03 2,571,849 -0.26(-0.50%)
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.