Total Stock Market ETF Vanguard (NY: VTI )

225.05 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 110.75 111.29 110.26 110.77 109,900 +0.16(+0.14%)
Feb 26, 2004 110.35 110.88 109.84 110.61 269,700 +0.16(+0.14%)
Feb 25, 2004 109.76 110.50 109.76 110.45 131,200 +0.59(+0.54%)
Feb 24, 2004 109.50 110.30 109.36 109.86 69,300 +0.05(+0.05%)
Feb 23, 2004 110.73 110.74 109.54 109.81 112,300 -0.74(-0.67%)
Feb 20, 2004 110.90 110.99 109.85 110.55 149,000 -0.34(-0.31%)
Feb 19, 2004 112.05 112.09 110.80 110.89 125,300 -0.61(-0.55%)
Feb 18, 2004 111.95 111.95 111.12 111.50 85,200 -0.50(-0.45%)
Feb 17, 2004 111.60 112.00 111.41 112.00 149,000 +1.16(+1.05%)
Feb 13, 2004 111.64 111.75 110.51 110.84 104,500 -0.57(-0.51%)
Feb 12, 2004 111.90 111.90 111.31 111.41 100,200 -0.30(-0.27%)
Feb 11, 2004 110.80 111.98 110.45 111.71 170,700 +0.92(+0.83%)
Feb 10, 2004 110.30 110.93 110.00 110.79 66,800 +0.70(+0.64%)
Feb 09, 2004 110.30 110.49 110.01 110.09 74,300 -0.14(-0.13%)
Feb 06, 2004 109.00 110.26 108.80 110.23 93,200 +1.49(+1.37%)
Feb 05, 2004 108.45 109.02 108.30 108.74 69,400 +0.35(+0.32%)
Feb 04, 2004 108.90 109.17 108.26 108.39 144,700 -1.02(-0.93%)
Feb 03, 2004 109.30 109.69 109.05 109.41 75,100 -0.03(-0.03%)
Feb 02, 2004 109.40 110.21 108.76 109.44 117,300 +0.20(+0.18%)
Jan 30, 2004 109.29 109.43 108.80 109.24 172,700 -0.16(-0.15%)
Jan 29, 2004 109.45 109.51 108.29 109.40 146,600 +0.20(+0.18%)
Jan 28, 2004 110.84 111.04 108.77 109.20 146,800 -1.40(-1.27%)
Jan 27, 2004 111.69 111.69 110.60 110.60 166,000 -0.95(-0.85%)
Jan 26, 2004 110.53 111.68 110.34 111.55 460,300 +1.16(+1.05%)
Jan 23, 2004 110.83 111.21 110.00 110.39 111,400 -0.20(-0.18%)
Jan 22, 2004 111.34 111.42 110.37 110.59 153,700 -0.08(-0.07%)
Jan 21, 2004 110.09 110.99 109.65 110.67 149,300 +0.47(+0.43%)
Jan 20, 2004 110.35 110.40 109.68 110.20 208,200 +0.28(+0.25%)
Jan 16, 2004 109.58 110.02 109.43 109.92 198,900 +0.33(+0.30%)
Jan 15, 2004 109.45 109.74 108.49 109.59 167,000 +0.46(+0.42%)
Jan 14, 2004 108.59 109.13 108.37 109.13 78,600 +0.78(+0.72%)
Jan 13, 2004 108.99 108.99 107.58 108.35 224,000 -0.25(-0.23%)
Jan 12, 2004 108.44 108.74 108.00 108.60 227,000 +0.50(+0.46%)
Jan 09, 2004 108.35 108.99 108.03 108.10 113,600 -0.70(-0.64%)
Jan 08, 2004 108.85 108.87 108.39 108.80 134,600 +0.40(+0.37%)
Jan 07, 2004 107.97 108.40 107.50 108.40 104,900 +0.31(+0.29%)
Jan 06, 2004 107.78 108.21 107.51 108.09 122,000 +0.37(+0.34%)
Jan 05, 2004 107.39 107.86 107.12 107.72 184,100 +1.19(+1.12%)
Jan 02, 2004 107.39 107.56 106.26 106.53 195,100 +0.07(+0.07%)
Dec 31, 2003 106.99 107.16 106.45 106.46 143,100 -0.30(-0.28%)
Dec 30, 2003 106.60 106.90 106.51 106.76 99,800 +0.16(+0.15%)
Dec 29, 2003 105.95 106.40 105.95 106.60 165,800 +1.30(+1.23%)
Dec 26, 2003 105.44 105.65 105.30 105.30 65,500 +0.00(+0.00%)
Dec 24, 2003 105.15 105.41 105.01 105.30 46,000 -0.10(-0.09%)
Dec 23, 2003 105.09 105.40 104.97 105.40 120,800 +0.40(+0.38%)
Dec 22, 2003 104.40 104.99 104.40 105.00 108,800 +0.15(+0.14%)
Dec 19, 2003 105.00 105.22 104.66 104.85 136,200 -0.15(-0.14%)
Dec 18, 2003 104.09 105.03 103.93 105.00 122,600 +1.10(+1.06%)
Dec 17, 2003 103.74 103.90 103.26 103.90 176,700 +0.30(+0.29%)
Dec 16, 2003 103.33 103.67 102.90 103.60 78,600 +0.52(+0.50%)
Dec 15, 2003 104.84 104.85 103.08 103.08 489,100 -0.82(-0.79%)
Dec 12, 2003 103.80 103.90 103.10 103.90 93,500 +0.33(+0.32%)
Dec 11, 2003 102.44 103.79 102.37 103.57 149,400 +1.37(+1.34%)
Dec 10, 2003 102.55 102.71 101.71 102.20 287,600 -0.29(-0.28%)
Dec 09, 2003 103.79 103.79 102.77 102.49 64,000 -1.09(-1.05%)
Dec 08, 2003 102.94 103.58 102.60 103.58 116,800 +0.82(+0.80%)
Dec 05, 2003 103.20 103.34 102.66 102.76 76,000 -0.84(-0.81%)
Dec 04, 2003 103.41 103.61 103.05 103.60 98,900 +0.38(+0.37%)
Dec 03, 2003 103.59 104.23 103.26 103.22 101,400 -0.37(-0.36%)
Dec 02, 2003 103.70 103.99 103.48 103.59 166,300 -0.26(-0.25%)
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.