Indicators

Total Stock Market ETF Vanguard (NY: VTI )

260.44 +1.99 (+0.77%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		124.11	124.11	124.11	0	-0.46(-0.37%)
Dec 28, 2017	124.60	124.61	124.35	124.57	3,247,411	+0.27(+0.22%)
Dec 27, 2017	124.41	124.53	124.22	124.30	2,480,035	+0.05(+0.04%)
Dec 26, 2017	124.19	124.35	124.14	124.25	2,268,829	-0.10(-0.08%)
Dec 22, 2017	124.46	124.66	124.05	124.35	2,130,197	-0.05(-0.04%)
Dec 21, 2017	124.44	124.68	124.23	124.40	2,334,658	+0.28(+0.23%)
Dec 20, 2017	124.63	124.67	123.89	124.11	2,803,248	-0.01(-0.01%)
Dec 19, 2017	124.83	124.83	124.09	124.12	4,047,508	-0.50(-0.40%)
Dec 18, 2017	124.41	124.79	124.41	124.63	2,996,387	+0.85(+0.69%)
Dec 15, 2017	123.23	124.03	123.16	123.77	2,548,276	+1.10(+0.90%)
Dec 14, 2017	123.48	123.49	122.62	122.67	2,062,782	-0.58(-0.47%)
Dec 13, 2017	123.31	123.66	123.20	123.25	2,066,076	+0.02(+0.01%)
Dec 12, 2017	123.26	123.50	123.11	123.23	1,685,768	+0.14(+0.11%)
Dec 11, 2017	122.83	123.12	122.81	123.10	2,149,699	+0.29(+0.23%)
Dec 08, 2017	122.71	122.85	122.44	122.81	1,669,869	+0.64(+0.52%)
Dec 07, 2017	121.60	122.32	121.56	122.17	1,708,806	+0.49(+0.40%)
Dec 06, 2017	121.78	121.89	121.48	121.69	3,151,280	-0.07(-0.06%)
Dec 05, 2017	122.46	122.67	121.69	121.76	2,870,492	-0.52(-0.43%)
Dec 04, 2017	123.31	123.58	122.28	122.28	3,466,528	-0.16(-0.13%)

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.