Indicators

Total Stock Market ETF Vanguard (NY: VTI )

256.25 +2.72 (+1.07%)

Official Closing Price Updated: 4:10 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	179.05	179.12	176.65	177.76	3,908,538	-1.41(-0.79%)
Nov 27, 2020	179.12	179.35	178.69	179.17	1,830,150	+0.63(+0.35%)
Nov 25, 2020	178.47	178.69	177.63	178.54	3,633,412	-0.07(-0.04%)
Nov 24, 2020	177.37	178.82	176.71	178.61	5,649,155	+2.72(+1.55%)
Nov 23, 2020	175.46	176.33	174.59	175.88	4,606,978	+1.43(+0.82%)
Nov 20, 2020	175.35	175.35	174.39	174.46	2,925,824	-0.92(-0.53%)
Nov 19, 2020	174.24	175.52	173.48	175.38	3,190,262	+0.97(+0.56%)
Nov 18, 2020	176.57	176.85	174.40	174.41	3,445,995	-1.87(-1.06%)
Nov 17, 2020	175.91	176.80	174.82	176.27	6,021,567	-0.40(-0.23%)
Nov 16, 2020	176.65	176.72	175.27	176.67	6,502,612	+2.13(+1.22%)
Nov 13, 2020	173.17	174.84	172.88	174.54	5,011,513	+2.44(+1.42%)
Nov 12, 2020	173.24	173.66	171.09	172.10	3,493,027	-1.71(-0.99%)
Nov 11, 2020	173.69	174.14	172.89	173.82	3,023,647	+1.40(+0.81%)
Nov 10, 2020	172.34	172.99	170.51	172.42	5,891,396	-0.29(-0.17%)
Nov 09, 2020	178.54	178.54	172.45	172.70	5,822,315	+2.03(+1.19%)
Nov 06, 2020	170.60	171.19	169.55	170.68	3,384,281	-0.08(-0.05%)
Nov 05, 2020	170.11	171.46	169.87	170.76	3,862,650	+3.46(+2.07%)
Nov 04, 2020	165.82	169.33	165.37	167.30	3,814,273	+3.57(+2.18%)
Nov 03, 2020	162.53	164.68	162.18	163.73	4,296,950	+3.09(+1.92%)

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.