Please Enable JavaScript

www.cablinginstall.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Total Stock Market ETF Vanguard (NY: VTI )

296.71 +1.38 (+0.47%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	295.61	297.37	295.51	296.71	4,140,623	+1.38(+0.47%)
Nov 07, 2024	294.02	295.90	294.01	295.33	4,104,052	+2.05(+0.70%)
Nov 06, 2024	292.30	293.61	290.21	293.28	5,672,932	+7.98(+2.80%)
Nov 05, 2024	282.11	285.30	282.01	285.30	2,054,409	+3.58(+1.27%)
Nov 04, 2024	282.17	283.07	280.87	281.72	2,233,757	-0.51(-0.18%)
Nov 01, 2024	282.52	284.49	281.96	282.23	2,449,396	+1.20(+0.43%)
Oct 31, 2024	284.78	284.78	280.96	281.03	3,026,605	-5.34(-1.86%)
Oct 30, 2024	286.98	288.10	286.03	286.37	2,203,893	-0.71(-0.25%)
Oct 29, 2024	286.27	287.65	285.45	287.08	2,502,051	+0.38(+0.13%)
Oct 28, 2024	287.06	287.48	286.56	286.70	1,873,751	+1.16(+0.41%)
Oct 25, 2024	287.03	288.25	285.05	285.54	2,813,860	-0.27(-0.09%)
Oct 24, 2024	286.12	286.18	284.47	285.81	2,235,858	+0.76(+0.27%)
Oct 23, 2024	286.77	286.90	283.34	285.05	2,636,954	-2.60(-0.90%)
Oct 22, 2024	286.90	288.25	286.47	287.65	2,027,702	-0.33(-0.11%)
Oct 21, 2024	288.51	288.80	286.64	287.98	2,319,985	-0.91(-0.31%)
Oct 18, 2024	288.70	289.26	287.91	288.89	1,822,125	+1.13(+0.39%)
Oct 17, 2024	289.47	289.70	287.73	287.76	2,810,576	-0.06(-0.02%)
Oct 16, 2024	286.72	288.11	286.23	287.82	2,134,927	+1.46(+0.51%)
Oct 15, 2024	288.32	288.69	285.91	286.36	3,259,972	-1.98(-0.69%)
Oct 14, 2024	286.86	288.73	286.61	288.34	1,996,927	+2.23(+0.78%)
Oct 11, 2024	283.97	286.39	283.95	286.11	1,803,664	+2.20(+0.77%)
Oct 10, 2024	283.78	284.61	283.03	283.91	2,546,891	-0.59(-0.21%)
Oct 09, 2024	282.55	284.74	282.26	284.50	2,123,697	+1.97(+0.70%)
Oct 08, 2024	281.28	282.88	280.88	282.53	1,983,952	+2.36(+0.84%)
Oct 07, 2024	282.04	282.13	279.54	280.17	11,465,349	-2.58(-0.91%)
Oct 04, 2024	282.46	282.89	280.35	282.75	2,337,582	+2.71(+0.97%)
Oct 03, 2024	279.83	280.95	278.90	280.04	2,369,103	-0.60(-0.21%)
Oct 02, 2024	280.24	281.17	278.87	280.64	3,636,366	+0.06(+0.02%)
Oct 01, 2024	283.00	283.05	279.16	280.58	4,760,197	-2.58(-0.91%)
Sep 30, 2024	281.62	283.39	280.37	283.16	2,828,966	+1.11(+0.39%)
Sep 27, 2024	283.18	283.44	281.46	282.05	2,644,098	-0.28(-0.10%)
Sep 26, 2024	283.40	283.48	281.22	282.33	2,507,443	+1.26(+0.45%)
Sep 25, 2024	282.08	282.28	280.63	281.07	1,749,449	-0.93(-0.33%)
Sep 24, 2024	281.89	282.02	280.27	282.00	1,957,119	+0.71(+0.25%)
Sep 23, 2024	281.33	281.69	280.59	281.29	1,927,010	+0.70(+0.25%)
Sep 20, 2024	280.81	281.15	279.22	280.59	2,300,685	-0.59(-0.21%)
Sep 19, 2024	281.23	282.13	279.74	281.18	2,667,712	+4.69(+1.69%)
Sep 18, 2024	277.51	280.20	276.24	276.50	3,398,181	-0.70(-0.25%)
Sep 17, 2024	278.12	278.92	276.12	277.19	2,139,059	+0.28(+0.10%)
Sep 16, 2024	276.27	277.03	275.40	276.92	2,071,869	+0.55(+0.20%)
Sep 13, 2024	275.15	276.85	274.91	276.37	2,482,376	+1.91(+0.70%)
Sep 12, 2024	272.59	274.70	271.31	274.45	2,428,472	+2.26(+0.83%)
Sep 11, 2024	269.39	272.52	265.10	272.19	2,648,093	+2.68(+0.99%)
Sep 10, 2024	269.30	269.66	266.85	269.51	1,879,417	+1.05(+0.39%)
Sep 09, 2024	267.56	269.22	266.76	268.46	2,784,527	+2.84(+1.07%)
Sep 06, 2024	270.35	271.20	265.19	265.62	3,610,985	-4.49(-1.66%)
Sep 05, 2024	270.96	272.18	269.00	270.11	4,009,687	-0.84(-0.31%)
Sep 04, 2024	270.18	272.69	270.15	270.94	2,956,145	-0.61(-0.22%)

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.