Total Stock Market ETF Vanguard (NY: VTI )

226.69 USD -1.35 (-0.59%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 110.00 110.52 109.54 110.22 247,000 +0.44(+0.40%)
Jun 29, 2004 109.45 109.93 109.29 109.78 61,300 +0.47(+0.43%)
Jun 28, 2004 110.30 110.35 109.23 109.31 267,800 -0.96(-0.87%)
Jun 25, 2004 110.35 110.78 109.92 110.27 78,900 -0.12(-0.11%)
Jun 24, 2004 110.60 110.76 110.21 110.39 156,100 -0.21(-0.19%)
Jun 23, 2004 109.42 110.65 109.28 110.60 46,000 +1.13(+1.03%)
Jun 22, 2004 109.01 109.59 108.65 109.47 157,200 +0.29(+0.27%)
Jun 21, 2004 109.65 109.81 109.13 109.18 65,400 -0.27(-0.25%)
Jun 18, 2004 109.23 109.99 109.05 109.45 414,900 +0.03(+0.03%)
Jun 17, 2004 109.33 109.44 108.75 109.42 77,300 -0.03(-0.03%)
Jun 16, 2004 109.60 109.60 109.10 109.45 68,900 +0.08(+0.07%)
Jun 15, 2004 109.00 109.80 108.96 109.37 70,700 +0.89(+0.82%)
Jun 14, 2004 109.30 109.30 108.30 108.48 305,500 -1.13(-1.03%)
Jun 10, 2004 109.55 109.71 109.41 109.61 175,700 +0.25(+0.23%)
Jun 09, 2004 110.20 110.20 109.25 109.36 101,200 -0.98(-0.89%)
Jun 08, 2004 110.10 110.40 109.86 110.34 225,800 +0.14(+0.13%)
Jun 07, 2004 109.20 110.24 109.08 110.20 103,900 +1.62(+1.49%)
Jun 04, 2004 108.80 109.16 108.36 108.58 73,800 +0.65(+0.60%)
Jun 03, 2004 108.75 108.75 107.93 107.93 61,800 -0.87(-0.80%)
Jun 02, 2004 108.73 109.12 108.26 108.80 209,800 +0.30(+0.28%)
Jun 01, 2004 108.30 108.59 107.75 108.50 96,700 +0.10(+0.09%)
May 28, 2004 108.45 108.49 108.06 108.40 89,700 +0.10(+0.09%)
May 27, 2004 108.45 108.64 107.67 108.30 220,600 +0.50(+0.46%)
May 26, 2004 107.45 107.93 107.21 107.80 111,900 +0.22(+0.20%)
May 25, 2004 105.50 107.58 105.35 107.58 479,800 +1.79(+1.69%)
May 24, 2004 106.10 106.25 105.37 105.79 217,600 +0.40(+0.38%)
May 21, 2004 105.50 105.87 105.01 105.39 87,000 +0.40(+0.38%)
May 20, 2004 104.80 105.24 104.47 104.99 72,500 +0.04(+0.04%)
May 19, 2004 106.00 106.60 104.77 104.95 231,200 -0.14(-0.13%)
May 18, 2004 104.55 105.26 104.55 105.09 201,400 +0.83(+0.80%)
May 17, 2004 104.20 104.79 103.80 104.26 751,100 -1.20(-1.14%)
May 14, 2004 105.60 106.10 104.70 105.46 96,700 -0.04(-0.04%)
May 13, 2004 105.20 106.20 105.20 105.50 372,100 -0.30(-0.28%)
May 12, 2004 105.30 105.80 103.65 105.80 155,100 +0.38(+0.36%)
May 11, 2004 105.00 105.60 104.80 105.42 174,300 +0.91(+0.87%)
May 10, 2004 104.75 105.25 103.80 104.51 625,100 -1.47(-1.39%)
May 07, 2004 107.25 107.79 105.80 105.98 135,800 -1.50(-1.40%)
May 06, 2004 107.88 107.91 106.70 107.48 88,100 -1.07(-0.99%)
May 05, 2004 108.29 108.71 107.90 108.55 65,500 +0.45(+0.42%)
May 04, 2004 108.15 108.88 107.50 108.10 55,900 +0.11(+0.10%)
May 03, 2004 107.65 108.09 106.40 107.99 322,100 +1.14(+1.07%)
Apr 30, 2004 107.55 108.19 106.40 106.85 161,400 -0.87(-0.81%)
Apr 29, 2004 108.50 109.23 107.07 107.72 109,200 -1.03(-0.95%)
Apr 28, 2004 109.97 109.97 108.61 108.75 92,000 -1.55(-1.41%)
Apr 27, 2004 110.00 111.00 110.00 110.30 82,200 +0.25(+0.23%)
Apr 26, 2004 110.65 111.00 109.81 110.05 122,500 -0.47(-0.43%)
Apr 23, 2004 110.73 110.73 109.78 110.52 95,900 -0.01(-0.01%)
Apr 22, 2004 108.65 110.69 108.64 110.53 179,900 +1.73(+1.59%)
Apr 21, 2004 108.42 108.94 108.01 108.80 90,700 +0.70(+0.65%)
Apr 20, 2004 110.01 110.34 108.10 108.10 84,100 -1.75(-1.59%)
Apr 19, 2004 109.56 109.94 109.16 109.85 66,500 +0.13(+0.12%)
Apr 16, 2004 109.32 109.98 108.87 109.72 91,600 +0.52(+0.48%)
Apr 15, 2004 109.69 109.74 108.39 109.20 115,400 +0.05(+0.05%)
Apr 14, 2004 108.65 109.73 108.49 109.15 397,200 -0.36(-0.33%)
Apr 13, 2004 111.40 111.40 109.20 109.51 365,800 -1.49(-1.34%)
Apr 12, 2004 111.05 111.29 110.81 111.00 394,500 +0.35(+0.32%)
Apr 08, 2004 111.15 111.60 110.02 110.65 99,000 -0.16(-0.14%)
Apr 07, 2004 111.02 111.27 110.40 110.81 78,700 -0.46(-0.41%)
Apr 06, 2004 111.57 111.57 110.85 111.27 114,400 -0.30(-0.27%)
Apr 05, 2004 110.96 111.66 110.80 111.57 367,600 +0.73(+0.66%)
Apr 02, 2004 110.75 111.17 110.42 110.84 183,500 +1.00(+0.91%)
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.