Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Total Stock Market ETF Vanguard (NY: VTI )

259.90 +0.17 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 206.86 208.23 200.84 201.01 7,552,930 -7.67(-3.67%)
Apr 28, 2022 205.87 209.63 203.50 208.67 3,877,691 +4.97(+2.44%)
Apr 27, 2022 203.89 206.37 202.63 203.71 5,100,641 +0.40(+0.20%)
Apr 26, 2022 208.18 208.32 203.31 203.31 7,091,008 -5.97(-2.85%)
Apr 25, 2022 207.02 209.58 204.81 209.28 9,540,390 +1.14(+0.55%)
Apr 22, 2022 213.49 213.49 207.94 208.14 6,557,561 -5.83(-2.72%)
Apr 21, 2022 219.29 220.25 213.46 213.97 3,245,875 -3.56(-1.64%)
Apr 20, 2022 218.61 219.12 217.06 217.53 3,017,466 -0.28(-0.13%)
Apr 19, 2022 213.98 218.22 213.98 217.81 2,707,718 +3.77(+1.76%)
Apr 18, 2022 214.15 215.01 212.93 214.04 3,781,432 -0.37(-0.17%)
Apr 14, 2022 217.23 217.84 214.35 214.41 2,537,571 -2.64(-1.22%)
Apr 13, 2022 214.25 217.43 214.02 217.05 2,474,581 +2.81(+1.31%)
Apr 12, 2022 216.53 218.13 213.50 214.24 3,256,237 -0.66(-0.31%)
Apr 11, 2022 216.84 217.22 214.73 214.90 3,027,763 -3.41(-1.56%)
Apr 08, 2022 218.59 219.93 217.56 218.31 3,041,157 -0.68(-0.31%)
Apr 07, 2022 217.84 220.01 216.32 218.99 4,473,476 +0.83(+0.38%)
Apr 06, 2022 218.64 219.43 216.61 218.17 4,241,827 -2.54(-1.15%)
Apr 05, 2022 223.37 224.33 220.15 220.70 3,356,072 -3.27(-1.46%)
Apr 04, 2022 222.36 224.00 221.90 223.98 3,336,854 +1.88(+0.85%)
Apr 01, 2022 222.17 222.26 220.20 222.09 3,558,464 +0.88(+0.40%)
Mar 31, 2022 224.13 224.75 221.15 221.21 4,205,864 -3.39(-1.51%)
Mar 30, 2022 225.79 226.20 223.50 224.60 3,536,422 -1.84(-0.81%)
Mar 29, 2022 224.85 226.74 223.91 226.44 4,600,823 +3.38(+1.52%)
Mar 28, 2022 221.56 223.05 220.05 223.05 6,997,702 +1.44(+0.65%)
Mar 25, 2022 221.11 221.77 219.49 221.62 3,964,436 +0.94(+0.43%)
Mar 24, 2022 218.62 220.74 217.97 220.67 2,441,659 +3.10(+1.42%)
Mar 23, 2022 219.32 220.07 217.57 217.57 2,773,591 -3.00(-1.36%)
Mar 22, 2022 218.69 220.99 218.51 220.58 3,375,078 +2.67(+1.23%)
Mar 21, 2022 218.36 219.10 216.06 217.91 2,892,568 -0.20(-0.09%)
Mar 18, 2022 215.02 218.37 214.48 218.11 3,536,112 +2.52(+1.17%)
Mar 17, 2022 211.67 215.61 211.43 215.59 6,780,359 +2.85(+1.34%)
Mar 16, 2022 209.56 212.74 207.27 212.74 5,019,684 +5.19(+2.50%)
Mar 15, 2022 204.37 207.90 203.89 207.55 6,700,533 +4.24(+2.09%)
Mar 14, 2022 205.61 207.09 202.70 203.31 6,487,252 -2.02(-0.99%)
Mar 11, 2022 209.53 209.74 205.05 205.33 5,874,449 -2.83(-1.36%)
Mar 10, 2022 207.06 208.59 205.63 208.16 5,442,271 -0.94(-0.45%)
Mar 09, 2022 207.93 210.10 206.86 209.10 4,705,745 +5.65(+2.78%)
Mar 08, 2022 204.44 208.72 202.71 203.45 6,328,609 -1.15(-0.56%)
Mar 07, 2022 210.84 211.08 204.59 204.61 8,207,196 -6.51(-3.08%)
Mar 04, 2022 211.36 211.75 209.07 211.12 4,683,194 -2.13(-1.00%)
Mar 03, 2022 215.55 216.08 212.31 213.25 4,290,418 -1.64(-0.76%)
Mar 02, 2022 212.12 215.62 211.56 214.88 4,010,259 +4.00(+1.90%)
Mar 01, 2022 213.69 214.53 209.54 210.88 4,918,741 -3.34(-1.56%)
Feb 28, 2022 212.36 215.09 211.40 214.22 4,357,641 -0.23(-0.11%)
Feb 25, 2022 210.46 214.49 210.43 214.46 4,764,730 +4.67(+2.23%)
Feb 24, 2022 201.12 210.04 200.50 209.79 10,807,313 +3.61(+1.75%)
Feb 23, 2022 211.71 211.95 205.89 206.18 7,927,221 -3.86(-1.84%)
Feb 22, 2022 211.26 213.17 208.31 210.04 7,996,962 -2.44(-1.15%)
Feb 18, 2022 212.48 0 -1.71(-0.80%)
Feb 17, 2022 217.36 217.64 213.78 214.19 5,971,363 -4.98(-2.27%)
Feb 16, 2022 217.93 219.75 216.78 219.17 4,968,116 +0.20(+0.09%)
Feb 15, 2022 217.53 219.07 217.35 218.97 4,549,241 +3.83(+1.78%)
Feb 14, 2022 215.53 216.53 213.38 215.14 4,405,001 -0.79(-0.37%)
Feb 11, 2022 220.24 221.32 215.04 215.94 4,996,773 -4.27(-1.94%)
Feb 10, 2022 221.00 224.53 219.04 220.21 3,621,295 -3.80(-1.70%)
Feb 09, 2022 222.64 224.04 222.38 224.01 3,817,825 +3.58(+1.63%)
Feb 08, 2022 218.19 220.89 217.43 220.42 3,174,953 +2.00(+0.92%)
Feb 07, 2022 219.37 220.23 217.78 218.42 2,847,317 -0.55(-0.25%)
Feb 04, 2022 217.77 220.83 216.31 218.97 3,701,611 +1.44(+0.66%)
Feb 03, 2022 219.69 217.09 217.53 4,352,278 -5.30(-2.38%)
Feb 02, 2022 222.67 223.19 220.83 222.82 4,173,884 +1.46(+0.66%)
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 © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.