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 29, 2020	143.22	144.46	141.91	144.07	5,096,728	+0.48(+0.33%)
May 28, 2020	144.73	145.46	143.15	143.59	4,909,818	-0.50(-0.34%)
May 27, 2020	143.41	144.09	140.61	144.09	5,416,722	+2.24(+1.58%)
May 26, 2020	143.25	143.30	141.63	141.85	4,478,533	+1.95(+1.39%)
May 22, 2020	139.43	139.92	138.69	139.90	3,203,926	+0.39(+0.28%)
May 21, 2020	140.22	140.72	138.74	139.51	3,647,563	-0.84(-0.60%)
May 20, 2020	139.81	140.77	139.57	140.35	4,154,498	+2.55(+1.85%)
May 19, 2020	139.06	139.94	137.80	137.80	3,392,908	-1.48(-1.06%)
May 18, 2020	138.28	140.04	138.02	139.28	4,862,898	+4.47(+3.32%)
May 15, 2020	132.88	134.84	132.34	134.81	4,103,010	+0.81(+0.60%)
May 14, 2020	131.08	134.12	129.69	134.00	8,065,975	+1.42(+1.07%)
May 13, 2020	134.88	135.26	131.24	132.58	6,253,467	-2.72(-2.01%)
May 12, 2020	138.79	139.01	135.16	135.30	5,175,115	-2.94(-2.13%)
May 11, 2020	137.05	138.91	136.87	138.24	4,524,093	+0.02(+0.01%)
May 08, 2020	137.27	138.37	136.73	138.22	4,535,641	+2.55(+1.88%)
May 07, 2020	135.63	136.62	135.34	135.67	4,051,969	+1.75(+1.31%)
May 06, 2020	135.54	135.78	133.75	133.92	4,189,797	-0.74(-0.55%)
May 05, 2020	135.04	136.22	134.46	134.66	3,910,641	+1.24(+0.93%)
May 04, 2020	131.85	133.52	131.14	133.42	5,057,383	+0.51(+0.38%)

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.