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, 2023	197.12	197.94	196.40	196.40	2,332,910	-0.66(-0.33%)
Feb 27, 2023	198.16	198.87	196.60	197.06	2,895,691	+0.70(+0.36%)
Feb 24, 2023	196.17	196.80	195.06	196.36	3,068,729	-2.21(-1.12%)
Feb 23, 2023	198.93	199.29	196.26	198.57	3,494,398	+1.05(+0.53%)
Feb 22, 2023	197.86	198.80	196.80	197.52	3,059,050	-0.17(-0.08%)
Feb 21, 2023	199.97	200.32	197.51	197.69	3,158,835	-4.18(-2.07%)
Feb 17, 2023	201.57	202.02	200.35	201.87	2,360,969	-0.59(-0.29%)
Feb 16, 2023	202.75	204.77	202.32	202.46	2,496,468	-2.74(-1.33%)
Feb 15, 2023	203.23	205.24	202.82	205.20	2,033,494	+0.92(+0.45%)
Feb 14, 2023	203.42	205.40	202.10	204.28	2,781,707	+0.08(+0.04%)
Feb 13, 2023	202.20	204.25	201.78	204.21	3,522,231	+2.40(+1.19%)
Feb 10, 2023	200.83	201.97	200.29	201.80	2,194,089	+0.37(+0.18%)
Feb 09, 2023	205.20	205.35	200.91	201.44	2,747,626	-1.98(-0.97%)
Feb 08, 2023	204.66	205.45	203.03	203.42	2,991,325	-2.19(-1.07%)
Feb 07, 2023	202.78	206.28	201.82	205.61	3,075,735	+2.56(+1.26%)
Feb 06, 2023	203.18	203.83	202.29	203.05	2,885,765	-1.53(-0.75%)
Feb 03, 2023	204.26	206.89	203.80	204.59	2,899,591	-2.14(-1.03%)
Feb 02, 2023	205.73	207.58	204.84	206.72	3,788,190	+3.04(+1.49%)

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.