Total Stock Market ETF Vanguard (NY: VTI )

229.04 USD -1.85 (-0.80%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 93.30 93.30 92.29 92.45 126,100 -0.06(-0.06%)
Jun 27, 2003 93.35 93.66 92.30 92.51 106,500 -0.79(-0.85%)
Jun 26, 2003 92.55 93.36 92.30 93.30 68,700 +1.00(+1.08%)
Jun 25, 2003 92.90 93.64 92.17 92.30 86,400 -0.60(-0.65%)
Jun 24, 2003 92.40 93.28 92.40 92.90 133,200 +0.25(+0.27%)
Jun 23, 2003 93.79 93.79 92.30 92.65 189,400 -1.65(-1.75%)
Jun 20, 2003 94.70 94.87 94.18 94.30 91,000 +0.12(+0.13%)
Jun 19, 2003 95.55 95.85 94.16 94.18 157,400 -1.47(-1.54%)
Jun 18, 2003 95.29 96.14 95.11 95.65 119,400 -0.20(-0.21%)
Jun 17, 2003 96.00 96.15 95.44 95.85 112,700 +0.15(+0.16%)
Jun 16, 2003 94.30 95.70 94.20 95.70 214,200 +1.92(+2.05%)
Jun 13, 2003 94.99 94.99 93.42 93.78 150,900 -0.93(-0.98%)
Jun 12, 2003 95.10 95.10 94.14 94.71 123,900 +0.19(+0.20%)
Jun 11, 2003 93.40 94.65 93.05 94.52 95,800 +1.12(+1.20%)
Jun 10, 2003 93.30 93.40 92.55 93.40 97,400 +0.85(+0.92%)
Jun 09, 2003 93.30 93.40 92.15 92.55 120,400 -1.25(-1.33%)
Jun 06, 2003 95.30 95.73 93.61 93.80 185,000 -0.23(-0.24%)
Jun 05, 2003 93.27 94.08 92.74 94.03 135,000 +0.51(+0.55%)
Jun 04, 2003 92.30 93.68 91.95 93.52 177,200 +1.32(+1.43%)
Jun 03, 2003 91.55 92.21 91.41 92.20 118,200 +0.55(+0.60%)
Jun 02, 2003 92.15 92.80 91.56 91.65 157,100 +0.38(+0.42%)
May 30, 2003 89.70 91.45 89.70 91.27 168,200 +1.34(+1.49%)
May 29, 2003 90.50 91.05 89.61 89.93 173,200 -0.15(-0.17%)
May 28, 2003 90.50 90.79 89.99 90.08 161,600 +0.10(+0.11%)
May 27, 2003 88.00 90.21 87.75 89.98 113,800 +1.76(+2.00%)
May 23, 2003 88.30 88.50 87.71 88.22 74,000 +0.37(+0.42%)
May 22, 2003 87.40 88.40 87.25 87.85 133,400 +0.58(+0.66%)
May 21, 2003 86.47 87.36 86.47 87.27 133,100 +0.36(+0.41%)
May 20, 2003 87.44 87.45 86.16 86.91 251,300 -0.09(-0.10%)
May 19, 2003 88.80 88.80 86.85 87.00 298,300 -2.09(-2.35%)
May 16, 2003 89.20 89.49 88.50 89.09 82,500 -0.19(-0.21%)
May 15, 2003 88.99 89.45 88.53 89.28 109,600 +0.70(+0.79%)
May 14, 2003 89.49 89.49 88.33 88.58 124,200 -0.32(-0.36%)
May 13, 2003 89.15 89.36 88.56 88.90 99,900 -0.10(-0.11%)
May 12, 2003 87.89 89.28 87.50 89.00 102,100 +1.05(+1.19%)
May 09, 2003 87.00 87.96 86.97 87.95 100,000 +1.25(+1.44%)
May 08, 2003 86.87 87.53 86.70 86.70 106,800 -0.90(-1.03%)
May 07, 2003 87.40 88.31 87.33 87.60 247,300 -0.30(-0.34%)
May 06, 2003 87.37 88.34 87.37 87.90 157,200 +0.60(+0.69%)
May 05, 2003 87.60 87.93 87.09 87.30 360,000 -0.05(-0.06%)
May 02, 2003 86.05 87.49 85.77 87.35 223,200 +1.21(+1.40%)
May 01, 2003 85.95 86.37 84.88 86.14 120,500 -0.10(-0.12%)
Apr 30, 2003 85.95 86.60 85.57 86.24 238,800 +0.14(+0.16%)
Apr 29, 2003 86.30 86.71 85.51 86.10 189,900 +0.28(+0.33%)
Apr 28, 2003 84.74 86.13 84.65 85.82 112,300 +1.49(+1.77%)
Apr 25, 2003 85.50 85.50 84.19 84.33 175,400 -1.18(-1.38%)
Apr 24, 2003 85.50 85.98 85.05 85.51 121,000 -0.69(-0.80%)
Apr 23, 2003 85.67 86.29 85.40 86.20 388,600 +0.72(+0.84%)
Apr 22, 2003 83.10 85.50 83.10 85.48 104,700 +1.71(+2.04%)
Apr 21, 2003 83.99 84.24 83.46 83.77 99,000 -0.02(-0.02%)
Apr 17, 2003 82.76 83.85 82.41 83.79 71,600 +1.28(+1.55%)
Apr 16, 2003 83.90 83.99 82.37 82.51 128,500 -1.11(-1.33%)
Apr 15, 2003 82.85 83.62 82.57 83.62 101,500 +0.54(+0.65%)
Apr 14, 2003 81.70 83.09 81.57 83.08 119,500 +1.69(+2.08%)
Apr 11, 2003 82.20 82.74 81.11 81.39 123,900 -0.34(-0.42%)
Apr 10, 2003 81.60 81.73 80.86 81.73 88,100 +0.43(+0.53%)
Apr 09, 2003 82.25 83.20 81.11 81.30 1,992,000 -0.95(-1.16%)
Apr 08, 2003 82.60 82.65 81.95 82.25 103,800 -0.05(-0.06%)
Apr 07, 2003 84.50 84.80 82.30 82.30 279,500 +0.01(+0.01%)
Apr 04, 2003 82.50 82.74 81.87 82.29 142,200 +0.29(+0.35%)
Apr 03, 2003 83.00 83.05 82.00 82.00 157,300 -0.48(-0.58%)
Apr 02, 2003 82.25 82.91 82.00 82.48 282,300 +1.93(+2.40%)
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.