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 (%)
Nov 29, 2013	78.39	78.61	78.21	78.21	1,121,588	-0.11(-0.14%)
Nov 27, 2013	78.27	78.36	78.13	78.32	1,777,093	+0.22(+0.29%)
Nov 26, 2013	78.02	78.34	77.93	78.10	1,626,211	+0.08(+0.10%)
Nov 25, 2013	78.30	78.30	77.91	78.02	2,063,506	-0.08(-0.11%)
Nov 22, 2013	77.82	78.12	77.68	78.10	3,224,911	+0.38(+0.49%)
Nov 21, 2013	77.30	77.77	77.21	77.72	3,264,771	+0.69(+0.90%)
Nov 20, 2013	77.40	77.65	76.80	77.03	2,315,097	-0.24(-0.31%)
Nov 19, 2013	77.48	77.68	77.12	77.27	2,194,159	-0.23(-0.29%)
Nov 18, 2013	78.10	78.10	77.31	77.50	3,748,158	-0.37(-0.47%)
Nov 15, 2013	77.52	77.86	77.50	77.86	1,948,784	+0.34(+0.44%)
Nov 14, 2013	77.28	77.57	77.06	77.52	2,365,452	+1.02(+1.33%)
Nov 12, 2013	76.46	76.62	76.21	76.50	2,481,640	-0.12(-0.15%)
Nov 11, 2013	76.49	76.72	76.44	76.62	2,074,219	+0.05(+0.07%)
Nov 08, 2013	75.62	76.57	75.55	76.57	3,165,833	+1.01(+1.33%)
Nov 07, 2013	76.82	76.82	75.50	75.56	3,447,704	-1.02(-1.33%)
Nov 06, 2013	76.73	76.86	76.39	76.58	3,185,731	+0.20(+0.26%)
Nov 05, 2013	76.41	76.55	76.05	76.38	2,761,721	-0.22(-0.29%)
Nov 04, 2013	76.50	76.64	76.30	76.60	4,132,654	+0.35(+0.45%)

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.