Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Total Stock Market ETF Vanguard (NY: VTI )

269.38 +0.65 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Jun 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 27, 2024 267.67 268.64 267.54 268.43 2,547,367 +0.65(+0.24%)
Jun 26, 2024 267.03 268.15 266.68 267.78 1,862,327 -0.01(-0.00%)
Jun 25, 2024 267.42 267.79 266.55 267.79 2,082,031 +0.88(+0.33%)
Jun 24, 2024 267.39 268.83 266.83 266.91 2,234,607 -0.45(-0.17%)
Jun 21, 2024 267.47 267.86 266.52 267.36 2,688,942 -0.41(-0.15%)
Jun 20, 2024 268.99 269.24 266.80 267.77 3,185,339 -0.68(-0.25%)
Jun 18, 2024 267.91 268.59 267.71 268.45 2,031,526 +0.68(+0.25%)
Jun 17, 2024 265.47 268.45 265.10 267.77 2,459,954 +2.02(+0.76%)
Jun 14, 2024 264.92 265.75 264.30 265.75 2,213,618 -0.20(-0.07%)
Jun 13, 2024 266.52 266.85 264.56 265.95 2,186,506 +0.12(+0.05%)
Jun 12, 2024 266.15 267.27 265.27 265.83 2,771,858 +2.48(+0.94%)
Jun 11, 2024 262.07 263.42 260.95 263.35 3,027,618 +0.45(+0.17%)
Jun 10, 2024 261.40 263.07 261.27 262.90 1,966,385 +0.88(+0.33%)
Jun 07, 2024 261.96 263.37 261.32 262.02 1,845,624 -0.50(-0.19%)
Jun 06, 2024 262.72 263.03 261.67 262.52 2,194,783 -0.23(-0.09%)
Jun 05, 2024 260.88 262.75 259.78 262.75 2,392,309 +3.18(+1.22%)
Jun 04, 2024 258.92 259.97 258.04 259.57 2,498,309 -0.03(-0.01%)
Jun 03, 2024 260.74 260.74 257.17 259.60 6,224,911 +0.08(+0.03%)
May 31, 2024 258.08 259.68 255.34 259.52 3,419,526 +1.98(+0.77%)
May 30, 2024 258.36 258.70 256.84 257.54 3,041,375 -1.27(-0.49%)
May 29, 2024 258.70 259.45 258.51 258.80 3,189,839 -2.14(-0.82%)
May 28, 2024 261.54 261.54 259.57 260.94 3,088,883 +0.00(+0.00%)
May 24, 2024 260.12 261.28 259.53 260.94 3,134,771 +1.87(+0.72%)
May 23, 2024 262.93 262.99 258.51 259.07 6,626,128 -2.22(-0.85%)
May 22, 2024 261.93 262.13 260.21 261.29 2,364,735 -0.89(-0.34%)
May 21, 2024 261.27 262.23 261.20 262.18 2,252,363 +0.54(+0.21%)
May 20, 2024 261.50 262.42 261.28 261.64 2,266,208 +0.27(+0.10%)
May 17, 2024 261.22 261.37 260.32 261.37 2,216,585 +0.37(+0.14%)
May 16, 2024 261.75 262.35 260.94 261.00 2,453,074 -0.71(-0.27%)
May 15, 2024 259.93 261.80 259.52 261.71 2,516,662 +3.18(+1.23%)
May 14, 2024 257.32 258.75 257.17 258.53 2,472,879 +1.25(+0.49%)
May 13, 2024 258.16 258.16 256.65 257.28 1,955,155 +0.14(+0.05%)
May 10, 2024 257.76 258.12 256.54 257.14 1,929,284 +0.24(+0.09%)
May 09, 2024 255.39 256.97 255.09 256.90 2,426,081 +1.50(+0.59%)
May 08, 2024 254.58 255.64 254.43 255.39 2,417,609 -0.18(-0.07%)
May 07, 2024 255.68 256.26 255.24 255.57 1,836,187 +0.23(+0.09%)
May 06, 2024 253.90 255.34 253.72 255.34 2,820,904 +2.71(+1.07%)
May 03, 2024 252.70 253.50 251.31 252.63 2,359,327 +2.96(+1.19%)
May 02, 2024 249.25 250.03 246.74 249.68 2,589,319 +2.56(+1.04%)
May 01, 2024 247.58 251.09 246.72 247.11 3,376,580 -0.62(-0.25%)
Apr 30, 2024 251.05 251.44 247.68 247.73 2,510,943 -4.15(-1.65%)
Apr 29, 2024 251.86 252.23 250.46 251.88 2,090,642 +0.99(+0.39%)
Apr 26, 2024 249.97 251.65 249.55 250.89 3,249,611 +2.31(+0.93%)
Apr 25, 2024 246.44 249.00 245.56 248.58 2,481,802 -1.19(-0.47%)
Apr 24, 2024 250.32 250.62 248.42 249.76 2,293,041 +0.06(+0.02%)
Apr 23, 2024 247.69 250.06 247.40 249.70 2,407,025 +2.94(+1.19%)
Apr 22, 2024 245.72 248.00 244.51 246.76 3,121,996 +2.40(+0.98%)
Apr 19, 2024 246.20 246.81 243.71 244.36 3,481,312 -1.93(-0.79%)
Apr 18, 2024 247.44 248.65 245.78 246.30 3,001,731 -0.51(-0.21%)
Apr 17, 2024 249.56 250.04 246.11 246.81 2,870,928 -1.45(-0.59%)
Apr 16, 2024 249.01 249.76 247.59 248.26 3,477,961 -0.75(-0.30%)
Apr 15, 2024 254.10 254.30 248.38 249.01 4,820,133 -3.10(-1.23%)
Apr 12, 2024 254.37 254.73 251.27 252.11 3,587,077 -3.69(-1.44%)
Apr 11, 2024 254.85 256.52 252.98 255.79 3,446,334 +1.72(+0.68%)
Apr 10, 2024 253.82 255.13 253.02 254.07 3,359,294 -2.87(-1.12%)
Apr 09, 2024 257.44 257.59 254.50 256.94 2,953,363 +0.37(+0.14%)
Apr 08, 2024 256.89 257.23 256.19 256.57 3,049,329 +0.30(+0.12%)
Apr 05, 2024 254.21 257.29 254.10 256.27 4,193,297 +2.56(+1.01%)
Apr 04, 2024 258.73 259.07 253.54 253.71 3,131,437 -3.08(-1.20%)
Apr 03, 2024 255.82 257.53 255.75 256.79 3,250,794 +0.40(+0.16%)
Apr 02, 2024 256.59 256.59 255.28 256.39 3,222,486 -2.39(-0.92%)
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.

© Copyright 2015, Penticton Herald, Penticton, BC. Powered by BLOX Content Management System from TownNews.com.