Indicators

Total Stock Market ETF Vanguard (NY: VTI )

261.93 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	83.92	85.59	83.84	85.56	5,752,436	+2.07(+2.48%)
Jan 28, 2016	84.02	84.11	82.71	83.49	5,218,325	+0.33(+0.40%)
Jan 27, 2016	83.88	84.68	82.71	83.16	5,978,864	-0.96(-1.14%)
Jan 26, 2016	83.19	84.25	83.05	84.12	3,830,925	+1.26(+1.52%)
Jan 25, 2016	84.09	84.10	82.76	82.85	5,137,640	-1.38(-1.64%)
Jan 22, 2016	83.82	84.31	83.49	84.24	4,253,922	+1.76(+2.13%)
Jan 21, 2016	82.40	83.50	81.64	82.48	8,236,576	+0.32(+0.39%)
Jan 20, 2016	81.79	82.90	79.87	82.16	15,911,654	-0.82(-0.99%)
Jan 19, 2016	84.03	84.12	82.23	82.98	8,541,918	-0.09(-0.10%)
Jan 15, 2016	82.71	83.06	83.06	83.06	9,310,828	-1.78(-2.10%)
Jan 14, 2016	83.85	85.43	82.95	84.85	5,844,017	+1.28(+1.53%)
Jan 13, 2016	86.14	86.32	83.34	83.57	7,079,610	-2.21(-2.58%)
Jan 12, 2016	85.97	86.29	84.65	85.78	5,121,569	+0.58(+0.68%)
Jan 11, 2016	85.75	85.86	84.21	85.20	7,887,814	-0.05(-0.06%)
Jan 08, 2016	86.67	87.00	85.08	85.25	8,062,900	-0.98(-1.14%)
Jan 07, 2016	86.93	87.71	86.03	86.23	10,637,302	-2.17(-2.45%)
Jan 06, 2016	88.34	88.95	87.84	88.40	4,289,846	-1.20(-1.34%)
Jan 05, 2016	89.54	89.78	89.02	89.60	4,197,431	+0.20(+0.22%)

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.