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

Total Stock Market ETF Vanguard (NY: VTI )

253.53 +2.97 (+1.19%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Nov 30, 2021 228.73 229.37 224.97 225.31 7,487,724 -4.59(-2.00%)
Nov 29, 2021 230.17 230.94 228.27 229.91 4,961,865 +2.14(+0.94%)
Nov 26, 2021 228.97 229.80 226.75 227.76 5,937,396 -5.04(-2.16%)
Nov 24, 2021 230.80 232.80 230.31 232.80 2,274,817 +0.78(+0.34%)
Nov 23, 2021 231.73 232.69 229.93 232.02 3,964,617 +0.08(+0.03%)
Nov 22, 2021 233.89 235.11 231.87 231.94 4,044,450 -1.12(-0.48%)
Nov 19, 2021 233.65 234.16 232.92 233.06 3,475,875 -0.67(-0.28%)
Nov 18, 2021 233.85 233.82 232.13 233.73 3,634,609 +0.37(+0.16%)
Nov 17, 2021 234.14 234.14 233.01 233.36 2,910,551 -0.97(-0.41%)
Nov 16, 2021 233.24 234.85 232.99 234.33 3,052,784 +1.00(+0.43%)
Nov 15, 2021 233.99 234.21 232.73 233.32 3,761,646 +0.00(+0.00%)
Nov 12, 2021 232.25 233.60 231.84 233.32 2,507,290 +1.72(+0.74%)
Nov 11, 2021 232.28 232.36 231.59 231.60 2,358,910 +0.39(+0.17%)
Nov 10, 2021 232.73 231.22 3,476,114 -2.40(-1.03%)
Nov 09, 2021 234.57 234.66 232.78 233.62 2,861,425 -0.68(-0.29%)
Nov 08, 2021 234.69 235.07 233.98 234.30 3,523,065 +0.39(+0.17%)
Nov 05, 2021 234.29 235.02 232.97 233.91 4,060,992 +0.90(+0.39%)
Nov 04, 2021 232.63 233.37 232.16 233.01 3,685,275 +0.88(+0.38%)
Nov 03, 2021 230.37 232.34 229.99 232.13 3,837,203 +1.63(+0.71%)
Nov 02, 2021 230.01 230.60 229.62 230.50 4,149,659 +0.71(+0.31%)
Nov 01, 2021 229.46 229.82 228.47 229.79 4,105,142 +1.14(+0.50%)
Oct 29, 2021 227.27 228.86 227.16 228.65 3,694,734 +0.30(+0.13%)
Oct 28, 2021 226.75 228.35 226.60 228.35 2,181,248 +2.41(+1.07%)
Oct 27, 2021 227.82 227.85 225.83 225.94 3,533,269 -1.55(-0.68%)
Oct 26, 2021 228.40 227.49 2,924,365 -0.09(-0.04%)
Oct 25, 2021 226.88 227.73 225.94 227.58 2,248,309 +1.39(+0.61%)
Oct 22, 2021 226.42 227.11 225.18 226.19 2,222,253 -0.43(-0.19%)
Oct 21, 2021 225.75 226.76 225.53 226.62 2,939,155 +0.62(+0.27%)
Oct 20, 2021 225.41 226.18 225.25 226.01 2,940,685 +0.88(+0.39%)
Oct 19, 2021 224.39 225.15 224.02 225.13 2,778,266 +1.63(+0.73%)
Oct 18, 2021 222.05 223.58 221.45 223.50 3,189,772 +0.81(+0.36%)
Oct 15, 2021 222.65 223.10 222.24 222.69 2,816,299 +1.31(+0.59%)
Oct 14, 2021 219.77 221.43 219.57 221.37 2,786,803 +3.62(+1.66%)
Oct 13, 2021 217.32 218.15 215.85 217.75 3,294,575 +0.98(+0.45%)
Oct 12, 2021 217.46 217.83 216.34 216.77 3,002,890 -0.15(-0.07%)
Oct 11, 2021 218.19 219.66 216.85 216.92 2,440,511 -1.57(-0.72%)
Oct 08, 2021 219.47 219.62 218.14 218.50 1,992,015 -0.48(-0.22%)
Oct 07, 2021 218.60 220.40 218.32 218.98 3,192,549 +2.08(+0.96%)
Oct 06, 2021 214.15 216.97 213.28 216.90 3,185,942 +0.90(+0.42%)
Oct 05, 2021 214.68 217.14 214.36 216.00 3,696,528 +2.00(+0.93%)
Oct 04, 2021 216.42 216.58 212.85 214.00 5,163,874 -3.27(-1.51%)
Oct 01, 2021 215.32 217.76 213.31 217.27 5,334,624 +2.95(+1.38%)
Sep 30, 2021 217.49 220.44 214.39 214.32 5,271,976 -2.35(-1.08%)
Sep 29, 2021 217.37 218.11 216.46 216.66 4,756,897 +0.14(+0.07%)
Sep 28, 2021 219.71 219.85 216.24 216.52 5,261,379 -4.63(-2.09%)
Sep 27, 2021 221.17 221.86 220.54 221.15 2,960,083 -0.48(-0.22%)
Sep 24, 2021 220.58 221.93 220.24 221.63 3,235,855 +0.26(+0.12%)
Sep 23, 2021 219.78 222.19 219.41 221.37 3,926,055 +2.66(+1.22%)
Sep 22, 2021 217.75 219.77 217.27 218.70 4,352,112 +2.18(+1.01%)
Sep 21, 2021 217.93 218.43 215.96 216.52 4,743,233 -0.02(-0.01%)
Sep 20, 2021 216.96 217.73 213.88 216.54 8,052,568 -3.82(-1.73%)
Sep 17, 2021 221.80 222.08 219.98 220.36 3,199,464 -1.78(-0.80%)
Sep 16, 2021 222.19 222.75 220.61 222.14 2,636,657 -0.20(-0.09%)
Sep 15, 2021 220.72 222.57 220.05 222.34 2,705,314 +1.82(+0.82%)
Sep 14, 2021 222.64 222.72 219.96 220.52 3,283,588 -1.34(-0.60%)
Sep 13, 2021 222.74 222.95 220.64 221.86 3,444,324 +0.50(+0.23%)
Sep 10, 2021 224.20 224.35 221.24 221.36 3,520,379 -1.77(-0.79%)
Sep 09, 2021 223.85 224.79 222.97 223.13 3,394,272 -0.78(-0.35%)
Sep 08, 2021 224.18 224.42 222.81 223.91 3,146,952 -0.53(-0.24%)
Sep 07, 2021 225.41 225.42 224.19 224.44 3,385,301 -0.97(-0.43%)
Sep 03, 2021 225.13 225.61 224.78 225.41 2,582,191 -0.08(-0.03%)
Sep 02, 2021 225.43 225.76 224.82 225.49 3,403,806 +0.76(+0.34%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.