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 (%)
Jul 29, 2016	97.55	98.01	97.31	97.83	1,865,863	+0.23(+0.23%)
Jul 28, 2016	97.37	97.80	97.17	97.61	2,216,007	+0.12(+0.13%)
Jul 27, 2016	97.83	97.84	97.08	97.48	2,252,139	-0.11(-0.12%)
Jul 26, 2016	97.52	97.76	97.14	97.60	1,631,614	+0.11(+0.11%)
Jul 25, 2016	97.68	97.70	97.19	97.49	1,587,975	-0.25(-0.26%)
Jul 22, 2016	97.38	97.78	97.21	97.75	4,039,224	+0.47(+0.48%)
Jul 21, 2016	97.62	97.72	97.04	97.28	3,864,665	-0.39(-0.40%)
Jul 20, 2016	97.19	97.76	97.17	97.67	1,293,215	+0.52(+0.53%)
Jul 19, 2016	97.13	97.24	96.94	97.15	3,592,191	-0.19(-0.20%)
Jul 18, 2016	97.16	97.40	96.97	97.34	1,548,848	+0.27(+0.28%)
Jul 15, 2016	97.37	97.44	96.84	97.07	1,577,848	-0.11(-0.11%)
Jul 14, 2016	97.22	97.46	96.99	97.18	1,777,823	+0.47(+0.48%)
Jul 13, 2016	96.97	97.03	96.42	96.71	1,692,052	-0.05(-0.05%)
Jul 12, 2016	96.48	96.94	96.31	96.76	3,670,337	+0.80(+0.83%)
Jul 11, 2016	95.88	96.25	95.87	95.96	4,405,319	+0.40(+0.41%)
Jul 08, 2016	94.75	95.70	94.10	95.57	2,690,244	+1.47(+1.56%)
Jul 07, 2016	94.28	94.63	93.73	94.10	1,901,692	-0.04(-0.05%)
Jul 06, 2016	93.25	94.18	92.97	94.15	2,013,185	+0.57(+0.61%)
Jul 05, 2016	93.90	93.95	93.20	93.58	3,439,200	-0.70(-0.75%)

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.