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 (%)
Sep 29, 2023	213.63	213.75	210.88	211.50	4,463,435	-0.62(-0.29%)
Sep 28, 2023	210.52	212.96	210.24	212.12	2,964,862	+1.39(+0.66%)
Sep 27, 2023	211.21	211.55	208.94	210.73	4,425,449	+0.22(+0.10%)
Sep 26, 2023	212.15	212.52	210.11	210.51	4,390,527	-3.08(-1.44%)
Sep 25, 2023	212.24	213.58	212.51	213.58	3,410,080	+0.86(+0.40%)
Sep 22, 2023	213.76	214.38	212.49	212.73	3,277,141	-0.45(-0.21%)
Sep 21, 2023	215.44	215.50	213.07	213.18	4,212,539	-3.64(-1.68%)
Sep 20, 2023	219.38	219.74	216.72	216.81	2,322,058	-1.93(-0.88%)
Sep 19, 2023	218.87	219.12	217.44	218.75	3,001,866	-0.56(-0.25%)
Sep 18, 2023	219.16	219.93	218.81	219.30	2,277,407	+0.02(+0.01%)
Sep 15, 2023	221.13	221.16	219.01	219.28	2,660,210	-2.61(-1.18%)
Sep 14, 2023	221.09	222.20	220.58	221.89	1,867,962	+1.88(+0.86%)
Sep 13, 2023	220.04	220.54	219.35	220.01	2,005,808	+0.03(+0.01%)
Sep 12, 2023	220.38	221.21	219.70	219.98	2,467,975	-1.07(-0.48%)
Sep 11, 2023	220.90	221.28	220.19	221.05	2,104,422	+1.38(+0.63%)
Sep 08, 2023	219.46	220.42	219.23	219.67	2,262,605	+0.24(+0.11%)
Sep 07, 2023	218.64	219.75	218.34	219.43	2,988,134	-0.75(-0.34%)
Sep 06, 2023	221.23	221.41	219.00	220.19	2,493,259	-1.39(-0.63%)
Sep 05, 2023	222.49	222.86	221.51	221.57	2,551,632	-1.33(-0.60%)

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.