Indicators

Total Stock Market ETF Vanguard (NY: VTI )

262.96 -0.15 (-0.06%)

Streaming Delayed Price Updated: 10:14 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	94.28	94.30	93.58	93.69	2,267,106	-0.63(-0.67%)
May 28, 2015	94.26	94.35	93.92	94.33	2,359,455	-0.09(-0.09%)
May 27, 2015	93.81	94.53	93.60	94.41	2,989,170	+0.86(+0.92%)
May 26, 2015	94.30	94.30	93.31	93.56	2,597,780	-0.99(-1.04%)
May 22, 2015	94.61	94.54	94.54	94.54	1,385,757	-0.18(-0.19%)
May 21, 2015	94.44	94.85	94.35	94.72	1,722,491	+0.24(+0.25%)
May 20, 2015	94.58	94.87	94.31	94.48	2,891,477	-0.06(-0.06%)
May 19, 2015	94.61	94.77	94.39	94.54	3,319,139	-0.04(-0.05%)
May 18, 2015	94.12	94.71	94.07	94.59	3,230,566	+0.35(+0.37%)
May 15, 2015	94.18	94.28	93.94	94.23	2,173,146	+0.11(+0.12%)
May 14, 2015	93.71	94.16	93.51	94.12	1,842,433	+0.93(+0.99%)
May 13, 2015	93.40	93.69	93.07	93.20	2,828,536	+0.05(+0.06%)
May 12, 2015	92.98	93.43	92.51	93.15	1,933,733	-0.27(-0.29%)
May 11, 2015	93.71	93.93	93.37	93.42	1,933,090	-0.39(-0.42%)
May 08, 2015	93.52	93.93	93.50	93.81	2,095,840	+1.17(+1.26%)
May 07, 2015	92.23	92.88	92.04	92.65	2,757,379	+0.35(+0.38%)
May 06, 2015	92.90	93.03	91.72	92.30	4,306,909	-0.26(-0.28%)
May 05, 2015	93.57	93.74	92.47	92.55	1,974,830	-1.11(-1.19%)
May 04, 2015	93.63	93.99	93.53	93.67	1,998,826	+0.33(+0.35%)

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.