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 (%)
Jan 30, 2015	88.45	89.16	87.83	87.96	5,259,166	-1.21(-1.36%)
Jan 29, 2015	88.47	89.26	87.72	89.17	3,055,930	+0.84(+0.96%)
Jan 28, 2015	90.13	90.20	88.22	88.33	3,313,615	-1.21(-1.35%)
Jan 27, 2015	89.90	90.10	89.04	89.54	3,175,564	-1.06(-1.17%)
Jan 26, 2015	90.22	90.62	89.75	90.60	4,813,342	+0.38(+0.42%)
Jan 23, 2015	90.53	90.67	90.16	90.22	5,358,782	-0.41(-0.45%)
Jan 22, 2015	89.79	90.70	88.96	90.63	4,200,167	+1.36(+1.52%)
Jan 21, 2015	88.67	89.54	88.39	89.27	3,656,311	+0.40(+0.45%)
Jan 20, 2015	89.09	89.18	88.05	88.87	3,734,814	+0.13(+0.14%)
Jan 16, 2015	87.54	88.82	87.38	88.74	3,245,511	+1.16(+1.32%)
Jan 15, 2015	88.77	88.95	87.51	87.58	6,580,975	-0.90(-1.01%)
Jan 14, 2015	87.91	88.55	87.45	88.48	3,858,152	-0.49(-0.55%)
Jan 13, 2015	89.86	90.43	88.24	88.97	3,441,598	-0.20(-0.23%)
Jan 12, 2015	90.05	90.05	88.83	89.17	4,343,722	-0.64(-0.71%)
Jan 09, 2015	90.71	90.73	89.51	89.81	3,835,788	-0.75(-0.83%)
Jan 08, 2015	89.76	90.64	89.67	90.56	3,277,487	+1.57(+1.76%)
Jan 07, 2015	88.80	89.11	88.34	88.99	4,291,665	+1.05(+1.19%)
Jan 06, 2015	89.07	89.15	87.46	87.94	4,953,491	-0.87(-0.98%)
Jan 05, 2015	89.88	90.05	88.61	88.81	6,310,137	-1.55(-1.72%)

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.