Indicators

Total Stock Market ETF Vanguard (NY: VTI )

262.30 +0.37 (+0.14%)

Official Closing Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	48.20	48.44	48.13	48.28	207,147	+0.09(+0.19%)
Apr 27, 2006	47.75	48.45	47.70	48.19	424,598	+0.14(+0.29%)
Apr 26, 2006	48.13	48.33	48.01	48.05	353,018	+0.01(+0.02%)
Apr 25, 2006	48.22	48.32	47.89	48.04	215,281	-0.15(-0.32%)
Apr 24, 2006	48.29	48.29	48.04	48.19	265,712	-0.14(-0.29%)
Apr 21, 2006	48.60	48.61	48.17	48.33	954,667	-0.02(-0.05%)
Apr 20, 2006	48.27	48.62	48.16	48.36	156,987	+0.07(+0.14%)
Apr 19, 2006	48.20	48.36	48.03	48.29	688,955	+0.14(+0.30%)
Apr 18, 2006	47.53	48.24	47.52	48.15	501,058	+0.82(+1.72%)
Apr 17, 2006	47.34	47.58	47.14	47.33	286,861	-0.07(-0.16%)
Apr 13, 2006	47.42	47.55	47.20	47.40	436,799	-0.01(-0.02%)
Apr 12, 2006	47.35	47.49	47.30	47.42	470,148	+0.10(+0.20%)
Apr 11, 2006	47.86	47.87	47.16	47.32	614,935	-0.43(-0.90%)
Apr 10, 2006	47.84	47.90	47.58	47.75	516,784	+0.06(+0.13%)
Apr 07, 2006	48.31	48.41	47.64	47.69	374,980	-0.52(-1.07%)
Apr 06, 2006	48.23	48.31	47.95	48.20	302,315	-0.02(-0.05%)
Apr 05, 2006	48.08	48.31	47.99	48.23	430,020	+0.18(+0.37%)
Apr 04, 2006	47.84	48.11	47.66	48.05	280,625	+0.28(+0.58%)

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.