Indicators

Total Stock Market ETF Vanguard (NY: VTI )

262.30 +0.37 (+0.14%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	136.76	137.41	136.71	137.10	1,961,628	+0.06(+0.04%)
Sep 27, 2018	136.99	137.63	136.84	137.04	1,983,290	+0.32(+0.23%)
Sep 26, 2018	137.32	137.94	136.57	136.72	5,378,003	-0.53(-0.39%)
Sep 25, 2018	137.58	137.75	137.15	137.25	2,543,382	-0.07(-0.05%)
Sep 24, 2018	137.56	137.61	137.01	137.32	1,830,292	-0.50(-0.36%)
Sep 21, 2018	138.43	138.44	137.72	137.82	2,178,281	-0.14(-0.10%)
Sep 20, 2018	137.52	138.11	137.24	137.96	1,880,163	+1.06(+0.77%)
Sep 19, 2018	136.88	137.20	136.78	136.90	1,985,105	+0.02(+0.01%)
Sep 18, 2018	136.25	137.17	136.22	136.88	1,826,585	+0.73(+0.54%)
Sep 17, 2018	136.99	137.02	136.02	136.16	1,822,764	-0.87(-0.63%)
Sep 14, 2018	137.02	137.20	136.57	137.02	1,495,875	+0.11(+0.08%)
Sep 13, 2018	136.74	137.06	136.54	136.91	2,090,430	+0.68(+0.50%)
Sep 12, 2018	136.14	136.44	135.66	136.23	2,392,247	+0.01(+0.01%)
Sep 11, 2018	135.44	136.42	135.24	136.22	2,824,603	+0.46(+0.34%)
Sep 10, 2018	136.04	136.16	135.66	135.76	2,364,998	+0.29(+0.22%)
Sep 07, 2018	135.28	136.01	135.06	135.47	2,560,394	-0.31(-0.23%)
Sep 06, 2018	136.27	136.48	135.27	135.78	2,843,280	-0.41(-0.30%)
Sep 05, 2018	136.46	136.48	135.59	136.19	3,040,379	-0.45(-0.33%)

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.