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 )

203.99 -0.19 (-0.09%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 201.55 204.48 201.20 203.99 2,917,157 -0.19(-0.09%)
Dec 01, 2022 204.83 205.47 202.79 204.18 4,354,330 +0.12(+0.06%)
Nov 30, 2022 198.14 204.10 197.04 204.06 4,198,883 +6.10(+3.08%)
Nov 29, 2022 198.49 199.06 197.10 197.96 2,636,218 -0.31(-0.16%)
Nov 28, 2022 199.93 200.75 197.80 198.27 3,366,766 -3.27(-1.62%)
Nov 25, 2022 201.22 201.83 201.03 201.54 1,289,081 +0.15(+0.07%)
Nov 23, 2022 200.00 201.75 199.83 201.39 2,685,707 +1.22(+0.61%)
Nov 22, 2022 198.13 200.29 197.79 200.17 3,390,347 +2.59(+1.31%)
Nov 21, 2022 197.72 198.21 196.65 197.58 2,962,019 -0.84(-0.42%)
Nov 18, 2022 199.08 199.41 196.90 198.42 3,039,512 +0.93(+0.47%)
Nov 17, 2022 195.67 197.90 195.45 197.49 3,705,423 -0.83(-0.42%)
Nov 16, 2022 199.45 199.72 198.03 198.32 2,902,952 -2.04(-1.02%)
Nov 15, 2022 201.50 202.14 198.34 200.36 4,613,507 +2.01(+1.01%)
Nov 14, 2022 199.26 200.92 198.21 198.35 4,247,999 -1.81(-0.90%)
Nov 11, 2022 198.58 200.70 197.82 200.16 4,550,234 +2.02(+1.02%)
Nov 10, 2022 194.35 198.31 193.65 198.14 3,979,377 +10.61(+5.66%)
Nov 09, 2022 190.46 191.04 187.21 187.53 13,958,718 -4.13(-2.15%)
Nov 08, 2022 191.25 193.31 189.42 191.66 4,846,671 +1.00(+0.52%)
Nov 07, 2022 189.59 190.97 188.47 190.66 3,419,639 +1.72(+0.91%)
Nov 04, 2022 189.32 190.30 185.75 188.94 3,586,981 +2.40(+1.29%)
Nov 03, 2022 186.50 188.09 185.13 186.54 3,935,327 -1.80(-0.96%)
Nov 02, 2022 193.07 188.29 188.34 4,688,455 -5.09(-2.63%)
Nov 01, 2022 196.00 196.44 192.76 193.43 9,873,629 -0.60(-0.31%)
Oct 31, 2022 193.99 195.17 193.51 194.03 5,053,664 -1.26(-0.65%)
Oct 28, 2022 190.84 195.53 190.74 195.29 3,178,861 +4.44(+2.33%)
Oct 27, 2022 192.46 193.47 190.61 190.85 3,555,125 -0.90(-0.47%)
Oct 26, 2022 191.26 194.64 191.26 191.75 4,091,094 -1.19(-0.62%)
Oct 25, 2022 189.57 193.16 189.53 192.94 3,286,990 +3.43(+1.81%)
Oct 24, 2022 188.38 190.12 186.69 189.51 4,528,218 +2.02(+1.08%)
Oct 21, 2022 182.99 187.78 182.28 187.49 3,381,305 +4.22(+2.30%)
Oct 20, 2022 184.54 186.99 182.81 183.27 2,635,912 -1.60(-0.87%)
Oct 19, 2022 185.25 186.64 183.34 184.87 2,589,595 -1.59(-0.85%)
Oct 18, 2022 188.14 188.70 184.71 186.46 3,905,840 +2.25(+1.22%)
Oct 17, 2022 182.76 184.81 182.58 184.21 4,024,275 +4.79(+2.67%)
Oct 14, 2022 185.09 185.99 179.14 179.42 3,800,649 -4.33(-2.36%)
Oct 13, 2022 176.37 184.55 174.84 183.75 5,628,229 +4.45(+2.48%)
Oct 12, 2022 180.17 180.73 178.95 179.30 5,016,850 -0.49(-0.27%)
Oct 11, 2022 180.03 182.47 178.52 179.79 4,418,701 -1.16(-0.64%)
Oct 10, 2022 182.90 183.20 179.69 180.95 4,335,937 -1.45(-0.79%)
Oct 07, 2022 185.69 185.83 181.46 182.40 4,780,529 -5.37(-2.86%)
Oct 06, 2022 188.88 190.46 187.44 187.77 3,783,683 -1.81(-0.95%)
Oct 05, 2022 187.91 190.69 186.36 189.58 4,546,360 -0.36(-0.19%)
Oct 04, 2022 187.19 190.07 187.14 189.94 6,210,696 +5.91(+3.21%)
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.