Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	48.59	48.68	48.48	48.49	420,531	-0.14(-0.29%)
Sep 28, 2006	48.67	48.73	48.44	48.63	310,992	+0.05(+0.10%)
Sep 27, 2006	48.50	48.68	48.44	48.58	255,409	+0.06(+0.12%)
Sep 26, 2006	48.19	48.52	48.08	48.52	1,714,931	+0.34(+0.70%)
Sep 25, 2006	47.90	48.27	47.59	48.19	674,313	+0.21(+0.45%)
Sep 22, 2006	48.02	48.08	47.79	47.97	240,225	-0.12(-0.25%)
Sep 21, 2006	48.50	48.52	48.02	48.09	264,899	-0.30(-0.62%)
Sep 20, 2006	48.37	48.52	48.26	48.40	426,224	+0.29(+0.60%)
Sep 19, 2006	48.33	48.33	47.84	48.11	374,438	-0.16(-0.33%)
Sep 18, 2006	48.29	48.39	48.09	48.27	373,353	+0.07(+0.15%)
Sep 15, 2006	48.31	48.37	48.13	48.20	341,359	+0.11(+0.24%)
Sep 14, 2006	48.09	48.13	47.96	48.08	677,025	-0.10(-0.21%)
Sep 13, 2006	47.98	48.23	47.85	48.19	289,843	+0.25(+0.53%)
Sep 12, 2006	47.50	47.97	47.44	47.93	215,281	+0.54(+1.14%)
Sep 11, 2006	47.31	47.51	47.03	47.39	467,979	+0.01(+0.03%)
Sep 08, 2006	47.25	47.42	47.22	47.38	229,380	+0.10(+0.20%)
Sep 07, 2006	47.29	47.49	47.13	47.28	401,009	-0.18(-0.37%)
Sep 06, 2006	47.78	47.78	47.42	47.46	229,109	-0.51(-1.07%)
Sep 05, 2006	47.88	48.03	47.77	47.97	460,930	+0.10(+0.20%)

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.