Indicators

Total Stock Market ETF Vanguard (NY: VTI )

282.05 -0.28 (-0.10%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	250.91	251.52	249.36	250.81	2,626,115	+1.05(+0.42%)
Feb 28, 2024	249.34	250.19	249.21	249.75	2,202,704	-0.42(-0.17%)
Feb 27, 2024	250.02	250.33	249.18	250.17	2,038,420	+0.69(+0.28%)
Feb 26, 2024	250.25	250.67	249.44	249.47	2,600,476	-0.75(-0.30%)
Feb 23, 2024	250.69	251.14	249.76	250.23	2,876,155	+0.17(+0.07%)
Feb 22, 2024	248.20	250.44	247.86	250.06	3,899,939	+4.84(+1.98%)
Feb 21, 2024	244.32	245.25	243.41	245.22	2,185,953	+0.05(+0.02%)
Feb 20, 2024	245.81	246.01	244.03	245.17	3,468,181	-1.55(-0.63%)
Feb 16, 2024	247.86	248.47	246.36	246.72	2,929,745	-1.30(-0.52%)
Feb 15, 2024	246.60	248.18	246.28	248.02	3,054,319	+1.90(+0.77%)
Feb 14, 2024	245.14	246.29	243.88	246.12	2,624,579	+2.69(+1.11%)
Feb 13, 2024	243.88	244.59	241.64	243.43	5,852,553	-3.96(-1.60%)
Feb 12, 2024	247.29	248.58	246.97	247.39	2,788,840	+0.24(+0.10%)
Feb 09, 2024	246.01	247.40	245.77	247.15	2,384,466	+1.50(+0.61%)
Feb 08, 2024	245.08	245.73	244.78	245.65	2,530,773	+0.60(+0.25%)
Feb 07, 2024	244.27	245.35	243.66	245.05	2,321,151	+1.92(+0.79%)
Feb 06, 2024	242.76	243.30	242.19	243.13	2,585,648	+0.82(+0.34%)
Feb 05, 2024	243.11	243.27	241.03	242.31	3,321,454	-1.15(-0.47%)
Feb 02, 2024	241.25	244.28	240.99	243.46	3,904,041	+2.06(+0.86%)

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.