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 (%)
Mar 28, 2024	258.88	259.66	258.84	258.98	2,678,580	+0.17(+0.07%)
Mar 27, 2024	258.21	258.93	257.10	258.81	4,044,161	+2.26(+0.88%)
Mar 26, 2024	257.88	257.92	256.37	256.55	2,600,818	-0.46(-0.18%)
Mar 25, 2024	257.19	257.58	256.88	257.01	2,723,772	-0.58(-0.22%)
Mar 22, 2024	258.27	258.53	257.43	257.59	2,474,056	-0.73(-0.28%)
Mar 21, 2024	258.82	259.24	258.21	258.31	3,749,152	+1.06(+0.41%)
Mar 20, 2024	254.66	257.38	254.39	257.25	2,497,610	+2.58(+1.01%)
Mar 19, 2024	252.64	254.75	252.39	254.67	2,921,041	+1.46(+0.58%)
Mar 18, 2024	253.78	254.41	253.02	253.21	3,479,338	+1.28(+0.51%)
Mar 15, 2024	251.82	252.86	250.93	251.93	3,239,560	-1.50(-0.59%)
Mar 14, 2024	254.89	255.07	251.94	253.43	3,561,373	-0.98(-0.39%)
Mar 13, 2024	254.77	255.07	253.68	254.41	2,685,982	-0.32(-0.12%)
Mar 12, 2024	253.20	254.94	251.87	254.73	4,411,017	+2.49(+0.99%)
Mar 11, 2024	252.11	252.56	250.93	252.24	3,059,897	-0.41(-0.16%)
Mar 08, 2024	254.62	255.90	252.26	252.64	3,699,913	-1.47(-0.58%)
Mar 07, 2024	253.21	254.57	252.86	254.11	2,960,555	+2.45(+0.97%)
Mar 06, 2024	252.09	252.72	250.91	251.66	2,517,551	+1.48(+0.59%)
Mar 05, 2024	251.90	252.08	249.15	250.18	3,154,107	-2.68(-1.06%)
Mar 04, 2024	252.99	253.79	252.74	252.86	4,999,936	-0.25(-0.10%)

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.