Total Stock Market ETF Vanguard (NY: VTI )

230.21 USD -0.89 (-0.39%)
Streaming Delayed Price Updated: 12:18 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 69.19 69.70 68.97 69.70 2,008,584 +1.78(+2.62%)
Jun 28, 2012 67.61 67.98 67.11 67.92 1,266,592 -0.14(-0.21%)
Jun 27, 2012 67.60 68.16 67.58 68.06 2,700,294 +0.65(+0.96%)
Jun 26, 2012 67.26 67.63 66.88 67.41 2,155,720 +0.32(+0.48%)
Jun 25, 2012 67.48 67.50 66.84 67.09 3,125,454 -1.46(-2.13%)
Jun 22, 2012 68.35 68.67 68.10 68.55 1,218,209 +0.55(+0.81%)
Jun 21, 2012 69.64 69.72 67.94 68.00 1,732,652 -1.57(-2.26%)
Jun 20, 2012 69.72 69.93 69.09 69.57 1,765,386 -0.13(-0.19%)
Jun 19, 2012 69.36 69.99 69.25 69.70 1,461,019 +0.73(+1.06%)
Jun 18, 2012 68.55 69.14 68.33 68.97 1,790,443 +0.20(+0.29%)
Jun 15, 2012 68.28 68.85 68.23 68.77 3,737,147 +0.70(+1.03%)
Jun 14, 2012 67.50 68.32 67.32 68.07 1,638,338 +0.70(+1.04%)
Jun 13, 2012 67.65 68.08 67.16 67.37 1,517,003 -0.50(-0.74%)
Jun 12, 2012 67.25 67.92 66.97 67.87 1,324,515 +0.73(+1.09%)
Jun 11, 2012 68.65 68.71 67.04 67.14 1,439,632 -0.95(-1.40%)
Jun 08, 2012 67.34 68.09 67.11 68.09 1,076,841 +0.59(+0.87%)
Jun 07, 2012 68.38 68.40 67.42 67.50 2,965,682 -0.08(-0.12%)
Jun 06, 2012 66.56 67.58 66.51 67.58 1,571,215 +1.54(+2.33%)
Jun 05, 2012 65.39 66.15 65.34 66.04 1,918,893 +0.50(+0.76%)
Jun 04, 2012 65.64 65.88 64.94 65.54 3,082,973 -0.06(-0.09%)
Jun 01, 2012 66.24 66.47 65.57 65.60 2,883,349 -1.73(-2.57%)
May 31, 2012 67.51 67.83 66.75 67.33 1,701,079 -0.17(-0.25%)
May 30, 2012 68.00 68.03 67.38 67.50 962,336 -1.08(-1.57%)
May 29, 2012 68.26 68.69 68.06 68.58 2,231,382 +0.82(+1.21%)
May 25, 2012 67.93 68.08 67.59 67.76 692,803 -0.16(-0.24%)
May 24, 2012 67.99 68.07 67.33 67.92 1,193,521 +0.13(+0.19%)
May 23, 2012 67.23 67.89 66.56 67.79 1,777,040 +0.12(+0.18%)
May 22, 2012 67.76 68.26 67.28 67.67 1,907,790 +0.02(+0.03%)
May 21, 2012 66.62 67.65 66.46 67.65 2,172,349 +1.23(+1.85%)
May 18, 2012 67.22 67.38 66.30 66.42 4,340,747 -0.56(-0.84%)
May 17, 2012 68.16 68.25 66.98 66.98 2,499,332 -1.18(-1.73%)
May 16, 2012 68.75 69.07 68.14 68.16 1,893,447 -0.32(-0.47%)
May 15, 2012 68.80 69.20 68.34 68.48 1,184,940 -0.37(-0.54%)
May 14, 2012 69.01 69.32 68.73 68.85 1,631,280 -0.79(-1.13%)
May 11, 2012 69.35 70.24 69.32 69.64 1,075,394 -0.19(-0.27%)
May 10, 2012 70.19 70.22 69.67 69.83 2,927,966 +0.18(+0.26%)
May 09, 2012 69.30 70.08 68.99 69.65 2,191,907 -0.42(-0.60%)
May 08, 2012 69.94 70.17 69.15 70.07 1,908,982 -0.26(-0.37%)
May 07, 2012 70.09 70.56 70.00 70.33 1,105,562 +0.05(+0.07%)
May 04, 2012 71.08 71.13 70.23 70.28 1,771,890 -1.19(-1.67%)
May 03, 2012 72.13 72.15 71.29 71.47 1,432,539 -0.63(-0.87%)
May 02, 2012 71.87 72.16 71.59 72.10 1,403,668 -0.16(-0.22%)
May 01, 2012 71.80 72.79 71.73 72.26 2,125,631 +0.46(+0.64%)
Apr 30, 2012 72.00 72.10 71.65 71.80 1,108,884 -0.37(-0.51%)
Apr 27, 2012 72.15 72.35 71.77 72.17 1,160,028 +0.17(+0.24%)
Apr 26, 2012 71.38 72.09 71.30 72.00 1,029,228 +0.52(+0.73%)
Apr 25, 2012 71.14 71.50 71.10 71.48 1,536,112 +1.04(+1.48%)
Apr 24, 2012 70.32 70.64 70.18 70.44 2,764,617 +0.23(+0.33%)
Apr 23, 2012 70.12 70.25 69.71 70.21 2,151,682 -0.61(-0.86%)
Apr 20, 2012 71.06 71.29 70.80 70.82 1,223,266 +0.11(+0.16%)
Apr 19, 2012 71.08 71.47 70.37 70.71 2,368,278 -0.41(-0.58%)
Apr 18, 2012 71.13 71.35 70.98 71.12 1,873,467 -0.25(-0.35%)
Apr 17, 2012 70.78 71.56 70.72 71.37 1,287,832 +1.07(+1.52%)
Apr 16, 2012 70.75 70.85 70.04 70.30 1,438,942 -0.07(-0.10%)
Apr 13, 2012 71.05 71.05 70.33 70.37 1,568,162 -0.87(-1.22%)
Apr 12, 2012 70.32 71.28 70.27 71.24 1,428,567 +1.06(+1.51%)
Apr 11, 2012 70.37 70.50 70.10 70.18 2,120,432 +0.58(+0.83%)
Apr 10, 2012 70.78 70.96 69.57 69.60 5,395,949 -1.33(-1.88%)
Apr 09, 2012 70.80 71.21 70.70 70.93 1,735,620 -0.84(-1.17%)
Apr 05, 2012 71.62 71.97 71.50 71.77 1,198,522 -0.05(-0.07%)
Apr 04, 2012 72.08 72.09 71.55 71.82 2,401,925 -0.81(-1.12%)
Apr 03, 2012 72.79 72.94 72.20 72.63 1,861,201 -0.24(-0.33%)
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.