Indicators

Total Stock Market ETF Vanguard (NY: VTI )

260.44 +1.99 (+0.77%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	113.89	113.95	113.44	113.60	1,670,447	-0.06(-0.05%)
Jul 28, 2017	113.59	113.75	113.38	113.66	1,638,908	-0.19(-0.17%)
Jul 27, 2017	114.31	114.31	113.17	113.85	1,906,441	-0.20(-0.17%)
Jul 26, 2017	114.28	114.33	113.94	114.05	1,813,024	-0.08(-0.07%)
Jul 25, 2017	114.25	114.30	113.97	114.13	1,907,831	+0.38(+0.33%)
Jul 24, 2017	113.71	113.84	113.51	113.75	5,462,968	+0.01(+0.01%)
Jul 21, 2017	113.62	113.78	113.52	113.74	2,030,760	-0.15(-0.13%)
Jul 20, 2017	114.04	114.04	113.63	113.90	1,633,800	+0.07(+0.06%)
Jul 19, 2017	113.35	113.83	113.35	113.83	1,424,585	+0.65(+0.58%)
Jul 18, 2017	112.99	113.19	112.70	113.17	2,243,409	+0.07(+0.06%)
Jul 17, 2017	113.14	113.30	113.00	113.10	2,007,275	+0.00(+0.00%)
Jul 14, 2017	112.69	113.34	112.58	113.10	1,574,762	+0.50(+0.45%)
Jul 13, 2017	112.50	112.68	112.28	112.60	1,689,741	+0.18(+0.16%)
Jul 12, 2017	112.18	112.56	112.09	112.42	2,224,676	+0.80(+0.71%)
Jul 11, 2017	111.58	111.75	110.95	111.62	1,741,322	-0.03(-0.02%)
Jul 10, 2017	111.55	111.84	111.42	111.65	1,567,858	+0.08(+0.07%)
Jul 07, 2017	111.06	111.66	111.01	111.57	1,908,662	+0.77(+0.70%)
Jul 06, 2017	111.50	111.59	110.71	110.80	2,211,942	-1.10(-0.98%)
Jul 05, 2017	111.98	112.02	111.45	111.90	2,419,042	+0.12(+0.11%)

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.