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 (%)
Feb 28, 2022	212.36	215.09	211.40	214.22	4,357,641	-0.23(-0.11%)
Feb 25, 2022	210.46	214.49	210.43	214.46	4,764,730	+4.67(+2.23%)
Feb 24, 2022	201.12	210.04	200.50	209.79	10,807,313	+3.61(+1.75%)
Feb 23, 2022	211.71	211.95	205.89	206.18	7,927,221	-3.86(-1.84%)
Feb 22, 2022	211.26	213.17	208.31	210.04	7,996,962	-2.44(-1.15%)
Feb 18, 2022				212.48	0	-1.71(-0.80%)
Feb 17, 2022	217.36	217.64	213.78	214.19	5,971,363	-4.98(-2.27%)
Feb 16, 2022	217.93	219.75	216.78	219.17	4,968,116	+0.20(+0.09%)
Feb 15, 2022	217.53	219.07	217.35	218.97	4,549,241	+3.83(+1.78%)
Feb 14, 2022	215.53	216.53	213.38	215.14	4,405,001	-0.79(-0.37%)
Feb 11, 2022	220.24	221.32	215.04	215.94	4,996,773	-4.27(-1.94%)
Feb 10, 2022	221.00	224.53	219.04	220.21	3,621,295	-3.80(-1.70%)
Feb 09, 2022	222.64	224.04	222.38	224.01	3,817,825	+3.58(+1.63%)
Feb 08, 2022	218.19	220.89	217.43	220.42	3,174,953	+2.00(+0.92%)
Feb 07, 2022	219.37	220.23	217.78	218.42	2,847,317	-0.55(-0.25%)
Feb 04, 2022	217.77	220.83	216.31	218.97	3,701,611	+1.44(+0.66%)
Feb 03, 2022	219.69		217.09	217.53	4,352,278	-5.30(-2.38%)
Feb 02, 2022	222.67	223.19	220.83	222.82	4,173,884	+1.46(+0.66%)

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.