ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Total Stock Market ETF Vanguard (NY: VTI )

266.78 +0.01 (+0.00%)
Streaming Delayed Price Updated: 2:34 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 42.43 42.86 42.15 42.43 2,029,282 -0.46(-1.07%)
May 27, 2010 42.27 42.89 42.09 42.88 2,778,360 +1.45(+3.50%)
May 26, 2010 41.94 42.33 41.30 41.43 2,304,173 -0.17(-0.42%)
May 25, 2010 40.62 41.64 40.23 41.61 528 +0.00(+0.00%)
May 24, 2010 41.90 42.24 41.55 41.61 2,068,267 -0.53(-1.26%)
May 21, 2010 40.84 42.24 40.72 42.14 4,868,132 +0.61(+1.46%)
May 20, 2010 41.68 42.40 41.46 41.53 17,431 -1.68(-3.89%)
May 19, 2010 43.24 43.66 42.66 43.21 3,041,940 -0.31(-0.72%)
May 18, 2010 44.51 44.64 43.36 43.53 264 -0.62(-1.41%)
May 17, 2010 44.20 44.39 43.24 44.15 2,430,896 +0.03(+0.07%)
May 14, 2010 44.12 44.67 43.70 44.12 2,640,607 -0.81(-1.80%)
May 13, 2010 45.41 45.61 44.90 44.93 1,705,040 -0.54(-1.20%)
May 12, 2010 44.94 45.53 44.91 45.47 1,842,884 +0.72(+1.61%)
May 11, 2010 45.08 45.32 44.66 44.76 2,861,128 -0.04(-0.08%)
May 10, 2010 44.48 44.85 44.32 44.79 5,395,182 +1.97(+4.59%)
May 07, 2010 43.62 43.95 42.24 42.83 7,162,079 +3.27(+8.26%)
May 06, 2010 34.69 45.25 0.1135 39.56 3,925 -5.39(-12.00%)
May 05, 2010 45.21 45.59 44.91 44.95 3,606,901 -0.59(-1.30%)
May 04, 2010 46.15 46.15 45.28 45.54 3,514,013 -1.13(-2.43%)
May 03, 2010 46.25 46.76 46.18 46.68 1,398,596 +0.62(+1.35%)
Apr 30, 2010 46.89 46.93 46.03 46.06 2,502,606 -0.80(-1.71%)
Apr 29, 2010 46.59 46.95 46.53 46.86 1,780,887 +0.61(+1.31%)
Apr 28, 2010 46.19 46.39 45.85 46.25 2,480,741 +0.30(+0.66%)
Apr 27, 2010 46.86 47.05 45.85 45.95 3,378,304 -1.13(-2.41%)
Apr 26, 2010 47.31 47.39 47.03 47.08 2,249,742 -0.17(-0.35%)
Apr 23, 2010 46.91 47.27 46.76 47.25 1,830,477 +0.32(+0.68%)
Apr 22, 2010 46.44 46.97 46.10 46.93 1,666,128 +0.23(+0.49%)
Apr 21, 2010 46.78 46.88 46.43 46.71 1,680,423 -0.04(-0.08%)
Apr 20, 2010 46.59 46.77 46.43 46.74 1,328,511 +0.44(+0.95%)
Apr 19, 2010 46.05 46.34 45.78 46.31 1,734,222 +0.12(+0.26%)
Apr 16, 2010 46.75 46.83 45.92 46.18 2,759,309 -0.73(-1.56%)
Apr 15, 2010 46.82 47.01 46.77 46.92 1,481,329 +0.06(+0.13%)
Apr 14, 2010 46.47 46.86 46.40 46.86 1,336,815 +0.57(+1.23%)
Apr 13, 2010 46.23 46.36 45.95 46.29 1,565,442 +0.05(+0.10%)
Apr 12, 2010 46.24 46.34 46.15 46.24 1,688,179 +0.11(+0.23%)
Apr 09, 2010 45.96 46.18 45.84 46.14 2,096,114 +0.31(+0.68%)
Apr 08, 2010 45.53 45.91 45.40 45.83 1,766,058 +0.11(+0.24%)
Apr 07, 2010 45.90 45.98 45.49 45.72 1,782,570 -0.25(-0.53%)
Apr 06, 2010 45.73 46.04 45.66 45.97 1,760,935 +0.13(+0.28%)
Apr 05, 2010 45.58 45.84 45.46 45.84 1,927,997 +0.44(+0.97%)
Apr 01, 2010 45.39 45.40 45.40 45.40 1,771,069 +0.33(+0.72%)
Mar 31, 2010 45.07 45.29 44.94 45.07 1,779,409 -0.14(-0.30%)
Mar 30, 2010 45.27 45.38 45.03 45.21 2,548,211 +0.02(+0.05%)
Mar 29, 2010 45.12 45.26 45.04 45.19 3,218,821 +0.26(+0.59%)
Mar 26, 2010 45.00 45.22 44.70 44.92 1,594,799 -0.01(-0.02%)
Mar 25, 2010 45.33 45.51 44.86 44.93 3,223,013 -0.08(-0.17%)
Mar 24, 2010 45.13 45.24 44.96 45.01 2,082,570 -0.26(-0.58%)
Mar 23, 2010 45.02 45.30 44.85 45.27 3,050,838 +0.32(+0.70%)
Mar 22, 2010 44.38 45.01 44.34 44.95 2,180,878 +0.32(+0.71%)
Mar 19, 2010 45.08 45.08 44.48 44.64 2,668,470 -0.29(-0.65%)
Mar 18, 2010 45.01 45.05 44.77 44.93 3,603,457 -0.05(-0.12%)
Mar 17, 2010 44.85 45.15 44.83 44.98 2,684,963 +0.29(+0.64%)
Mar 16, 2010 44.44 44.74 44.34 44.70 1,390,718 +0.36(+0.82%)
Mar 15, 2010 44.09 44.37 44.07 44.34 2,156,657 -0.02(-0.03%)
Mar 12, 2010 44.56 44.56 44.22 44.35 1,629,345 +0.00(+0.00%)
Mar 11, 2010 44.03 44.36 43.90 44.35 3,174,469 +0.17(+0.38%)
Mar 10, 2010 44.01 44.28 43.95 44.19 2,587,725 +0.23(+0.53%)
Mar 09, 2010 43.73 44.16 43.71 43.95 6,287,377 +0.09(+0.21%)
Mar 08, 2010 43.86 43.96 43.78 43.86 2,691,294 +0.01(+0.02%)
Mar 05, 2010 43.50 43.87 43.37 43.85 3,582,598 +0.69(+1.59%)
Mar 04, 2010 43.15 43.24 42.95 43.17 2,172,439 +0.11(+0.26%)
Mar 03, 2010 43.15 43.33 42.97 43.06 2,147,488 +0.05(+0.12%)
Mar 02, 2010 43.07 43.22 42.94 43.00 2,639,844 +0.14(+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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.