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 (%)
Feb 27, 2004	40.85	41.05	40.67	40.85	297,977	+0.06(+0.14%)
Feb 26, 2004	40.70	40.89	40.51	40.80	731,252	+0.06(+0.14%)
Feb 25, 2004	40.48	40.75	40.48	40.74	355,729	+0.22(+0.54%)
Feb 24, 2004	40.39	40.68	40.33	40.52	187,896	+0.02(+0.05%)
Feb 23, 2004	40.84	40.84	40.40	40.50	304,485	-0.27(-0.67%)
Feb 20, 2004	40.90	40.94	40.51	40.77	403,991	-0.13(-0.31%)
Feb 19, 2004	41.33	41.34	40.87	40.90	339,732	-0.22(-0.55%)
Feb 18, 2004	41.29	41.29	40.98	41.12	231,007	-0.18(-0.45%)
Feb 17, 2004	41.16	41.31	41.09	41.31	403,991	+0.43(+1.05%)
Feb 13, 2004	41.17	41.22	40.76	40.88	283,336	-0.21(-0.51%)
Feb 12, 2004	41.27	41.27	41.05	41.09	271,677	-0.11(-0.27%)
Feb 11, 2004	40.87	41.30	40.74	41.20	462,828	+0.34(+0.83%)
Feb 10, 2004	40.68	40.91	40.57	40.86	181,118	+0.26(+0.64%)
Feb 09, 2004	40.68	40.75	40.57	40.60	201,453	-0.05(-0.13%)
Feb 06, 2004	40.20	40.67	40.13	40.66	252,698	+0.55(+1.37%)
Feb 05, 2004	40.00	40.21	39.94	40.11	188,167	+0.13(+0.32%)
Feb 04, 2004	40.16	40.26	39.93	39.98	392,332	-0.38(-0.93%)
Feb 03, 2004	40.31	40.46	40.22	40.35	203,622	-0.01(-0.03%)

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.