Total Stock Market ETF Vanguard (NY: VTI )

230.09 USD +2.77 (+1.22%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 82.93 83.31 82.51 82.67 3,023,144 -0.43(-0.52%)
Jun 27, 2013 83.02 83.40 82.99 83.10 2,211,598 +0.61(+0.74%)
Jun 26, 2013 82.40 82.69 82.05 82.49 2,496,901 +0.76(+0.93%)
Jun 25, 2013 81.66 81.99 81.11 81.73 2,624,995 +0.81(+1.00%)
Jun 24, 2013 81.11 81.61 80.19 80.92 5,378,382 -1.44(-1.75%)
Jun 21, 2013 82.63 82.78 81.47 82.36 4,227,663 +0.21(+0.26%)
Jun 20, 2013 83.47 83.47 81.90 82.15 4,933,132 -2.09(-2.48%)
Jun 19, 2013 85.19 85.47 84.21 84.24 4,448,042 -1.09(-1.28%)
Jun 18, 2013 84.79 85.52 84.79 85.33 2,095,060 +0.64(+0.76%)
Jun 17, 2013 84.67 85.06 84.26 84.69 2,416,897 +0.59(+0.70%)
Jun 14, 2013 84.49 84.81 83.93 84.10 1,653,451 -0.48(-0.57%)
Jun 13, 2013 83.22 84.72 83.03 84.58 4,100,020 +1.29(+1.55%)
Jun 12, 2013 84.58 84.63 83.19 83.29 2,568,502 -0.71(-0.85%)
Jun 11, 2013 84.10 84.72 83.77 84.00 2,102,144 -0.86(-1.01%)
Jun 10, 2013 85.15 85.16 84.61 84.86 3,643,580 +0.03(+0.04%)
Jun 07, 2013 84.35 84.90 83.97 84.83 2,391,530 +1.04(+1.24%)
Jun 06, 2013 82.99 83.80 82.53 83.79 2,633,816 +0.78(+0.94%)
Jun 05, 2013 83.99 84.11 82.94 83.01 2,944,710 -1.19(-1.41%)
Jun 04, 2013 84.72 84.99 83.77 84.20 2,311,817 -0.41(-0.48%)
Jun 03, 2013 84.45 84.66 83.74 84.61 3,620,021 +0.34(+0.40%)
May 31, 2013 85.18 85.65 84.20 84.27 2,005,196 -1.14(-1.33%)
May 30, 2013 85.16 85.77 85.08 85.41 1,629,962 +0.35(+0.41%)
May 29, 2013 85.20 85.32 84.57 85.06 2,420,793 -0.58(-0.68%)
May 28, 2013 86.03 86.42 85.34 85.64 2,120,361 +0.55(+0.65%)
May 24, 2013 84.66 85.10 84.38 85.09 1,151,685 -0.11(-0.13%)
May 23, 2013 84.49 85.37 84.32 85.20 2,748,329 -0.16(-0.19%)
May 22, 2013 86.28 87.09 85.00 85.36 3,377,933 -0.85(-0.99%)
May 21, 2013 86.14 86.48 85.86 86.21 1,483,135 +0.14(+0.16%)
May 20, 2013 86.01 86.39 85.90 86.07 1,680,805 -0.01(-0.01%)
May 17, 2013 85.57 86.09 85.46 86.08 1,540,283 +0.87(+1.02%)
May 16, 2013 85.53 85.76 85.10 85.21 2,006,033 -0.35(-0.41%)
May 15, 2013 85.06 85.79 85.02 85.56 2,743,535 +1.24(+1.47%)
May 13, 2013 84.19 84.44 83.96 84.32 1,285,270 +0.02(+0.02%)
May 10, 2013 84.04 84.30 83.81 84.30 1,333,185 +0.37(+0.44%)
May 09, 2013 84.19 84.35 83.74 83.93 1,495,164 -0.28(-0.33%)
May 08, 2013 83.72 84.21 83.68 84.21 1,734,875 +0.39(+0.47%)
May 07, 2013 83.58 83.83 83.31 83.82 1,967,330 +0.46(+0.55%)
May 06, 2013 83.15 83.46 83.10 83.36 1,879,055 +0.32(+0.39%)
May 03, 2013 82.99 83.38 82.86 83.04 2,382,815 +0.77(+0.94%)
May 02, 2013 81.61 82.32 81.61 82.27 1,616,163 +0.85(+1.04%)
May 01, 2013 82.11 82.17 81.38 81.42 2,159,620 -0.84(-1.02%)
Apr 30, 2013 82.02 82.30 81.69 82.26 1,740,706 +0.25(+0.30%)
Apr 29, 2013 81.71 82.19 81.59 82.01 2,118,406 +0.52(+0.64%)
Apr 26, 2013 81.53 81.64 81.34 81.49 1,150,153 -0.15(-0.18%)
Apr 25, 2013 81.54 82.04 81.45 81.64 1,120,899 +0.33(+0.41%)
Apr 24, 2013 81.20 81.50 81.07 81.31 1,039,735 +0.12(+0.15%)
Apr 23, 2013 80.72 81.24 80.39 81.19 1,957,530 +0.87(+1.08%)
Apr 22, 2013 80.13 80.50 79.55 80.32 1,237,158 +0.34(+0.43%)
Apr 19, 2013 79.49 80.01 79.23 79.98 965,448 +0.76(+0.96%)
Apr 18, 2013 79.85 79.91 78.93 79.22 1,505,732 -0.50(-0.63%)
Apr 17, 2013 80.39 80.42 79.29 79.72 2,688,365 -1.21(-1.50%)
Apr 16, 2013 80.36 80.98 80.14 80.93 1,945,486 +1.18(+1.48%)
Apr 15, 2013 81.45 81.45 79.74 79.75 3,054,426 -1.99(-2.43%)
Apr 12, 2013 81.76 81.92 81.32 81.74 1,413,431 -0.29(-0.35%)
Apr 11, 2013 81.73 82.28 81.69 82.03 1,263,183 +0.31(+0.38%)
Apr 10, 2013 80.88 81.80 80.87 81.72 2,209,439 +1.04(+1.29%)
Apr 09, 2013 80.60 80.99 80.34 80.68 1,178,268 +0.23(+0.29%)
Apr 08, 2013 79.93 80.47 79.73 80.45 1,927,447 +0.49(+0.61%)
Apr 05, 2013 79.26 80.01 79.14 79.96 1,533,466 -0.28(-0.35%)
Apr 04, 2013 80.01 80.33 79.82 80.24 1,317,801 +0.35(+0.44%)
Apr 03, 2013 80.82 80.88 79.68 79.89 2,266,022 -0.88(-1.09%)
Apr 02, 2013 80.86 81.04 80.54 80.77 2,480,868 +0.24(+0.30%)
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.