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 (%)
May 28, 2010	43.26	43.70	42.97	43.26	1,990,240	-0.47(-1.07%)
May 27, 2010	43.10	43.73	42.92	43.72	2,724,906	+1.48(+3.50%)
May 26, 2010	42.76	43.16	42.11	42.25	2,259,843	-0.18(-0.42%)
May 25, 2010	41.41	42.46	41.02	42.42	518	+0.00(+0.00%)
May 24, 2010	42.72	43.07	42.37	42.42	2,028,474	-0.54(-1.26%)
May 21, 2010	41.64	43.07	41.51	42.96	4,774,473	+0.62(+1.46%)
May 20, 2010	42.50	43.23	42.28	42.35	17,096	-1.71(-3.89%)
May 19, 2010	44.09	44.51	43.50	44.06	2,983,415	-0.32(-0.72%)
May 18, 2010	45.38	45.52	44.21	44.38	259	-0.64(-1.41%)
May 17, 2010	45.07	45.26	44.09	45.02	2,384,127	+0.03(+0.07%)
May 14, 2010	44.99	45.55	44.55	44.99	2,589,803	-0.83(-1.80%)
May 13, 2010	46.30	46.50	45.78	45.81	1,672,236	-0.56(-1.20%)
May 12, 2010	45.82	46.43	45.79	46.37	1,807,428	+0.73(+1.61%)
May 11, 2010	45.97	46.21	45.53	45.63	2,806,082	-0.04(-0.08%)
May 10, 2010	45.36	45.73	45.19	45.67	5,291,382	+2.01(+4.59%)
May 07, 2010	44.48	44.81	43.06	43.67	7,024,285	+3.33(+8.26%)
May 06, 2010	35.37	46.13	0.1157	40.33	3,849	-5.50(-12.00%)
May 05, 2010	46.10	46.48	45.79	45.83	3,537,507	-0.60(-1.30%)
May 04, 2010	47.06	47.06	46.17	46.44	3,446,405	-1.16(-2.43%)

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.