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 31, 2023	226.32	226.75	225.76	226.54	2,680,521	+0.69(+0.30%)
Jul 28, 2023	225.37	226.23	224.98	225.86	2,278,803	+2.33(+1.04%)
Jul 27, 2023	227.00	227.15	223.05	223.53	4,768,370	-1.74(-0.77%)
Jul 26, 2023	224.64	225.97	224.26	225.26	2,001,050	+0.17(+0.08%)
Jul 25, 2023	224.23	225.80	224.23	225.09	2,101,024	+0.56(+0.25%)
Jul 24, 2023	224.26	224.92	223.85	224.53	2,309,812	+0.79(+0.35%)
Jul 21, 2023	224.63	224.74	223.68	223.74	2,315,245	-0.02(-0.01%)
Jul 20, 2023	224.82	225.22	223.36	223.76	2,672,849	-1.63(-0.72%)
Jul 19, 2023	225.28	225.96	224.89	225.38	3,130,362	+0.59(+0.26%)
Jul 18, 2023	222.92	225.12	222.75	224.80	2,942,414	+1.78(+0.80%)
Jul 17, 2023	222.18	223.58	221.99	223.02	2,710,117	+0.84(+0.38%)
Jul 14, 2023	223.07	223.08	221.73	222.18	2,937,305	-0.33(-0.15%)
Jul 13, 2023	221.69	222.86	221.37	222.51	3,970,446	+1.87(+0.85%)
Jul 12, 2023	220.81	221.34	220.10	220.64	3,053,128	+1.68(+0.77%)
Jul 11, 2023	217.65	219.18	217.28	218.96	2,173,173	+1.71(+0.79%)
Jul 10, 2023	216.18	217.30	216.08	217.26	2,096,823	+0.94(+0.44%)
Jul 07, 2023	216.19	218.34	216.09	216.31	2,794,046	-0.27(-0.12%)
Jul 06, 2023	216.81	216.81	215.12	216.58	3,431,024	-1.94(-0.89%)
Jul 05, 2023	218.34	218.87	217.89	218.53	3,368,296	-0.67(-0.30%)

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.