Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Total Stock Market ETF Vanguard (NY: VTI )

262.30 +0.37 (+0.14%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2010 40.49 40.85 40.03 40.14 130 -0.44(-1.09%)
Jun 29, 2010 41.30 41.35 40.31 40.58 4,203,977 -1.46(-3.47%)
Jun 25, 2010 42.04 42.22 41.56 42.04 2,689,241 +0.21(+0.51%)
Jun 24, 2010 42.33 42.37 41.70 41.82 2,377,966 -0.47(-1.12%)
Jun 23, 2010 42.50 42.64 42.01 42.30 2,196,130 -0.17(-0.39%)
Jun 22, 2010 43.24 43.42 42.40 42.46 2,014,230 -0.74(-1.72%)
Jun 21, 2010 43.93 43.97 42.99 43.20 1,982,421 -0.17(-0.38%)
Jun 18, 2010 43.37 43.53 43.22 43.37 5,472,192 +0.03(+0.07%)
Jun 17, 2010 43.40 43.45 42.92 43.34 2,711,070 +0.08(+0.17%)
Jun 16, 2010 43.11 43.49 43.00 43.26 2,937,429 -0.05(-0.10%)
Jun 15, 2010 42.62 43.37 42.56 43.31 3,021,507 +0.95(+2.25%)
Jun 14, 2010 42.70 42.98 42.30 42.36 3,223,472 +0.01(+0.02%)
Jun 11, 2010 41.73 42.37 41.68 42.35 2,762,539 +0.26(+0.61%)
Jun 10, 2010 41.55 42.12 41.51 42.09 264 +1.26(+3.07%)
Jun 09, 2010 41.30 41.74 40.70 40.84 3,979,064 -0.19(-0.46%)
Jun 08, 2010 40.75 41.12 40.28 41.03 4,338,409 +0.35(+0.86%)
Jun 07, 2010 41.43 41.58 40.66 40.68 2,485,676 -0.67(-1.63%)
Jun 04, 2010 41.35 42.30 41.15 41.35 2,565,549 -1.51(-3.51%)
Jun 03, 2010 42.76 42.96 42.40 42.86 2,569,464 +0.23(+0.53%)
Jun 02, 2010 41.79 42.64 41.59 42.63 3,916,206 +1.08(+2.60%)
Jun 01, 2010 41.93 42.57 41.50 41.55 600 -0.88(-2.07%)
May 28, 2010 42.43 42.86 42.15 42.43 2,029,282 -0.46(-1.07%)
May 27, 2010 42.27 42.89 42.09 42.88 2,778,360 +1.45(+3.50%)
May 26, 2010 41.94 42.33 41.30 41.43 2,304,173 -0.17(-0.42%)
May 25, 2010 40.62 41.64 40.23 41.61 528 +0.00(+0.00%)
May 24, 2010 41.90 42.24 41.55 41.61 2,068,267 -0.53(-1.26%)
May 21, 2010 40.84 42.24 40.72 42.14 4,868,132 +0.61(+1.46%)
May 20, 2010 41.68 42.40 41.46 41.53 17,431 -1.68(-3.89%)
May 19, 2010 43.24 43.66 42.66 43.21 3,041,940 -0.31(-0.72%)
May 18, 2010 44.51 44.64 43.36 43.53 264 -0.62(-1.41%)
May 17, 2010 44.20 44.39 43.24 44.15 2,430,896 +0.03(+0.07%)
May 14, 2010 44.12 44.67 43.70 44.12 2,640,607 -0.81(-1.80%)
May 13, 2010 45.41 45.61 44.90 44.93 1,705,040 -0.54(-1.20%)
May 12, 2010 44.94 45.53 44.91 45.47 1,842,884 +0.72(+1.61%)
May 11, 2010 45.08 45.32 44.66 44.76 2,861,128 -0.04(-0.08%)
May 10, 2010 44.48 44.85 44.32 44.79 5,395,182 +1.97(+4.59%)
May 07, 2010 43.62 43.95 42.24 42.83 7,162,079 +3.27(+8.26%)
May 06, 2010 34.69 45.25 0.1135 39.56 3,925 -5.39(-12.00%)
May 05, 2010 45.21 45.59 44.91 44.95 3,606,901 -0.59(-1.30%)
May 04, 2010 46.15 46.15 45.28 45.54 3,514,013 -1.13(-2.43%)
May 03, 2010 46.25 46.76 46.18 46.68 1,398,596 +0.62(+1.35%)
Apr 30, 2010 46.89 46.93 46.03 46.06 2,502,606 -0.80(-1.71%)
Apr 29, 2010 46.59 46.95 46.53 46.86 1,780,887 +0.61(+1.31%)
Apr 28, 2010 46.19 46.39 45.85 46.25 2,480,741 +0.30(+0.66%)
Apr 27, 2010 46.86 47.05 45.85 45.95 3,378,304 -1.13(-2.41%)
Apr 26, 2010 47.31 47.39 47.03 47.08 2,249,742 -0.17(-0.35%)
Apr 23, 2010 46.91 47.27 46.76 47.25 1,830,477 +0.32(+0.68%)
Apr 22, 2010 46.44 46.97 46.10 46.93 1,666,128 +0.23(+0.49%)
Apr 21, 2010 46.78 46.88 46.43 46.71 1,680,423 -0.04(-0.08%)
Apr 20, 2010 46.59 46.77 46.43 46.74 1,328,511 +0.44(+0.95%)
Apr 19, 2010 46.05 46.34 45.78 46.31 1,734,222 +0.12(+0.26%)
Apr 16, 2010 46.75 46.83 45.92 46.18 2,759,309 -0.73(-1.56%)
Apr 15, 2010 46.82 47.01 46.77 46.92 1,481,329 +0.06(+0.13%)
Apr 14, 2010 46.47 46.86 46.40 46.86 1,336,815 +0.57(+1.23%)
Apr 13, 2010 46.23 46.36 45.95 46.29 1,565,442 +0.05(+0.10%)
Apr 12, 2010 46.24 46.34 46.15 46.24 1,688,179 +0.11(+0.23%)
Apr 09, 2010 45.96 46.18 45.84 46.14 2,096,114 +0.31(+0.68%)
Apr 08, 2010 45.53 45.91 45.40 45.83 1,766,058 +0.11(+0.24%)
Apr 07, 2010 45.90 45.98 45.49 45.72 1,782,570 -0.25(-0.53%)
Apr 06, 2010 45.73 46.04 45.66 45.97 1,760,935 +0.13(+0.28%)
Apr 05, 2010 45.58 45.84 45.46 45.84 1,927,997 +0.44(+0.97%)
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.