Total Stock Market ETF Vanguard (NY: VTI )

227.32 USD +2.27 (+1.01%)
Official Closing Price Updated: 8:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 101.55 101.91 101.55 101.77 1,600,373 +0.04(+0.04%)
Jun 27, 2014 101.22 101.75 101.21 101.73 1,378,823 +0.27(+0.27%)
Jun 26, 2014 101.53 101.53 100.76 101.46 1,423,897 -0.06(-0.06%)
Jun 25, 2014 100.82 101.60 100.78 101.52 1,378,814 +0.51(+0.51%)
Jun 24, 2014 101.54 102.07 100.91 101.01 1,613,264 -1.13(-1.11%)
Jun 23, 2014 102.19 102.25 101.94 102.14 1,308,328 -0.03(-0.03%)
Jun 20, 2014 102.20 102.20 101.98 102.17 1,952,843 +0.24(+0.24%)
Jun 19, 2014 101.90 102.00 101.53 101.93 2,130,121 +0.12(+0.12%)
Jun 18, 2014 101.08 101.84 100.87 101.81 1,295,793 +0.75(+0.74%)
Jun 17, 2014 100.56 101.20 100.46 101.06 1,089,382 +0.36(+0.36%)
Jun 16, 2014 100.45 100.89 100.31 100.70 2,776,837 +0.08(+0.08%)
Jun 13, 2014 100.45 100.69 100.11 100.62 2,099,287 +0.33(+0.33%)
Jun 12, 2014 100.88 100.93 100.06 100.29 2,196,477 -0.72(-0.71%)
Jun 11, 2014 101.06 101.12 100.73 101.01 2,068,825 -0.34(-0.34%)
Jun 10, 2014 101.21 101.35 100.98 101.35 1,569,747 +0.15(+0.15%)
Jun 06, 2014 100.99 101.14 100.85 101.20 1,929,381 +0.52(+0.52%)
Jun 05, 2014 100.02 100.76 99.64 100.68 1,797,210 +0.81(+0.81%)
Jun 04, 2014 99.38 99.97 99.33 99.87 1,753,459 +0.21(+0.21%)
Jun 03, 2014 99.45 99.72 99.32 99.66 941,969 -0.04(-0.04%)
Jun 02, 2014 99.80 99.84 99.16 99.70 2,761,628 +0.12(+0.12%)
May 30, 2014 99.50 99.68 99.29 99.58 1,444,669 +0.02(+0.02%)
May 29, 2014 99.26 99.56 99.00 99.56 1,319,659 +0.53(+0.54%)
May 28, 2014 99.16 99.26 98.82 99.03 1,383,043 -0.11(-0.11%)
May 27, 2014 98.83 99.16 98.78 99.14 1,458,804 +0.65(+0.66%)
May 23, 2014 98.10 98.49 98.49 98.49 1,171,900 +0.37(+0.38%)
May 22, 2014 97.69 98.19 97.53 98.12 672,024 +0.47(+0.48%)
May 21, 2014 97.23 97.72 97.10 97.65 1,286,400 +0.75(+0.77%)
May 20, 2014 97.52 97.62 96.62 96.90 1,858,833 -0.73(-0.75%)
May 19, 2014 96.94 97.68 96.86 97.63 1,209,646 +0.45(+0.46%)
May 16, 2014 96.92 97.19 96.43 97.18 1,151,766 +0.41(+0.42%)
May 15, 2014 97.36 97.43 96.21 96.77 2,149,167 -0.90(-0.92%)
May 14, 2014 98.14 98.19 97.52 97.67 1,387,445 -0.54(-0.55%)
May 13, 2014 98.40 98.57 98.14 98.21 1,526,629 -0.06(-0.06%)
May 12, 2014 97.61 98.30 97.55 98.27 1,846,751 +1.10(+1.13%)
May 09, 2014 96.93 97.17 96.50 97.17 1,637,463 +0.24(+0.25%)
May 08, 2014 97.09 97.80 96.66 96.93 1,863,456 -0.26(-0.27%)
May 07, 2014 97.03 97.21 96.16 97.19 1,644,124 +0.45(+0.47%)
May 06, 2014 97.40 97.49 96.71 96.74 1,335,358 -0.90(-0.92%)
May 05, 2014 97.00 97.70 96.66 97.64 1,300,867 +0.16(+0.16%)
May 02, 2014 97.59 98.03 97.35 97.48 1,687,944 -0.08(-0.08%)
May 01, 2014 97.41 97.84 97.14 97.56 1,776,228 +0.03(+0.03%)
Apr 30, 2014 97.17 97.56 96.76 97.53 1,422,712 +0.36(+0.37%)
Apr 29, 2014 97.00 97.30 96.76 97.17 3,062,478 +0.48(+0.50%)
Apr 28, 2014 96.90 97.22 95.65 96.69 2,046,023 +0.14(+0.15%)
Apr 25, 2014 97.19 97.25 96.34 96.55 1,927,679 -0.95(-0.97%)
Apr 24, 2014 97.84 97.90 96.96 97.50 1,471,378 +0.13(+0.13%)
Apr 23, 2014 97.62 97.68 97.30 97.37 1,798,227 -0.25(-0.26%)
Apr 22, 2014 97.26 97.90 97.19 97.62 2,440,825 +0.50(+0.51%)
Apr 21, 2014 96.78 97.12 96.57 97.12 3,042,964 +0.39(+0.40%)
Apr 17, 2014 96.42 96.73 96.73 96.73 2,241,100 +0.19(+0.20%)
Apr 16, 2014 96.21 96.55 95.75 96.54 4,498,546 +1.00(+1.05%)
Apr 15, 2014 95.13 95.60 94.03 95.54 3,338,752 +0.65(+0.69%)
Apr 14, 2014 95.02 95.20 94.12 94.89 3,248,524 +0.64(+0.68%)
Apr 11, 2014 94.66 95.19 94.17 94.25 3,380,149 -0.94(-0.99%)
Apr 10, 2014 97.30 97.35 95.03 95.19 3,280,278 -2.14(-2.20%)
Apr 09, 2014 96.50 97.33 96.22 97.33 1,975,302 +1.15(+1.20%)
Apr 08, 2014 95.76 96.38 95.35 96.18 3,728,171 +0.42(+0.44%)
Apr 07, 2014 96.60 96.81 95.48 95.76 5,302,538 -1.16(-1.20%)
Apr 04, 2014 98.84 98.85 96.77 96.92 3,026,946 -1.35(-1.37%)
Apr 03, 2014 98.72 98.74 97.96 98.27 2,169,733 -0.27(-0.27%)
Apr 02, 2014 98.46 98.66 98.18 98.54 2,855,341 +0.31(+0.32%)
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.