Indicators

Total Stock Market ETF Vanguard (NY: VTI )

262.30 +0.37 (+0.14%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	109.84	109.89	109.30	109.35	2,013,561	-0.36(-0.33%)
Apr 27, 2017	109.81	109.89	109.42	109.72	2,094,685	+0.11(+0.10%)
Apr 26, 2017	109.61	110.10	109.57	109.61	3,453,502	+0.03(+0.02%)
Apr 25, 2017	109.31	109.78	109.27	109.58	2,405,140	+0.68(+0.62%)
Apr 24, 2017	108.96	109.05	108.70	108.91	2,442,925	+1.14(+1.06%)
Apr 21, 2017	108.10	108.10	107.57	107.76	2,249,831	-0.35(-0.32%)
Apr 20, 2017	107.55	108.30	107.36	108.11	1,999,659	+0.88(+0.82%)
Apr 19, 2017	107.67	107.84	107.09	107.23	2,026,107	-0.09(-0.08%)
Apr 18, 2017	107.20	107.53	106.89	107.32	2,091,979	-0.23(-0.22%)
Apr 17, 2017	106.92	107.57	106.74	107.55	3,586,758	+0.93(+0.87%)
Apr 13, 2017	107.16	107.52	106.62	106.62	3,198,034	-0.73(-0.68%)
Apr 12, 2017	107.81	107.91	107.23	107.35	2,205,928	-0.55(-0.51%)
Apr 11, 2017	107.80	107.92	107.08	107.91	3,246,512	-0.04(-0.03%)
Apr 10, 2017	107.95	108.37	107.65	107.94	1,871,889	+0.13(+0.12%)
Apr 07, 2017	107.77	108.17	107.55	107.81	2,239,618	-0.08(-0.07%)
Apr 06, 2017	107.64	108.15	107.36	107.89	2,305,354	+0.34(+0.32%)
Apr 05, 2017	108.35	108.83	107.42	107.55	4,379,300	-0.44(-0.40%)
Apr 04, 2017	107.82	108.01	107.59	107.99	2,761,227	+0.05(+0.05%)

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.