Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

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

Total Stock Market ETF Vanguard (NY: VTI )

259.90 +0.17 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 259.13 259.85 258.01 259.73 4,029,869 +2.27(+0.88%)
Mar 26, 2024 258.80 258.83 257.28 257.46 2,591,627 -0.46(-0.18%)
Mar 25, 2024 258.10 258.49 257.79 257.92 2,714,147 -0.58(-0.22%)
Mar 22, 2024 259.19 259.45 258.34 258.50 2,465,313 -1.64(-0.63%)
Mar 21, 2024 260.65 261.07 260.04 260.14 3,722,820 +1.07(+0.41%)
Mar 20, 2024 256.46 259.20 256.19 259.07 2,480,068 +2.60(+1.01%)
Mar 19, 2024 254.43 256.55 254.17 256.47 2,900,525 +1.47(+0.58%)
Mar 18, 2024 255.58 256.21 254.81 255.00 3,454,901 +1.29(+0.51%)
Mar 15, 2024 253.60 254.65 252.70 253.71 3,216,807 -1.51(-0.59%)
Mar 14, 2024 256.69 256.87 253.72 255.22 3,536,360 -0.99(-0.39%)
Mar 13, 2024 256.57 256.87 255.47 256.21 2,667,117 -0.32(-0.12%)
Mar 12, 2024 254.99 256.74 253.65 256.53 4,380,036 +2.51(+0.99%)
Mar 11, 2024 253.89 254.35 252.70 254.02 3,038,406 -0.41(-0.16%)
Mar 08, 2024 256.42 257.71 254.04 254.43 3,673,927 -1.48(-0.58%)
Mar 07, 2024 255.00 256.37 254.65 255.91 2,939,762 +2.47(+0.97%)
Mar 06, 2024 253.87 254.51 252.68 253.44 2,499,869 +1.49(+0.59%)
Mar 05, 2024 253.68 253.86 250.91 251.95 3,131,954 -2.70(-1.06%)
Mar 04, 2024 254.78 255.58 254.53 254.65 4,964,819 -0.25(-0.10%)
Mar 01, 2024 253.04 255.06 252.69 254.90 3,694,209 +2.32(+0.92%)
Feb 29, 2024 252.68 253.30 251.12 252.58 2,607,671 +1.06(+0.42%)
Feb 28, 2024 251.10 251.96 250.97 251.52 2,187,233 -0.42(-0.17%)
Feb 27, 2024 251.79 252.10 250.94 251.94 2,024,103 +0.70(+0.28%)
Feb 26, 2024 252.02 252.44 251.20 251.24 2,582,212 -0.76(-0.30%)
Feb 23, 2024 252.46 252.92 251.53 252.00 2,855,954 +0.17(+0.07%)
Feb 22, 2024 249.96 252.21 249.61 251.83 3,872,548 +4.88(+1.98%)
Feb 21, 2024 246.05 246.99 245.13 246.95 2,170,600 +0.05(+0.02%)
Feb 20, 2024 247.55 247.75 245.76 246.90 3,443,822 -1.56(-0.63%)
Feb 16, 2024 249.61 250.22 248.10 248.46 2,909,168 -1.31(-0.52%)
Feb 15, 2024 248.34 249.94 248.02 249.77 3,032,867 +1.91(+0.77%)
Feb 14, 2024 246.87 248.03 245.61 247.86 2,606,145 +2.71(+1.11%)
Feb 13, 2024 245.61 246.32 243.35 245.15 5,811,447 -3.99(-1.60%)
Feb 12, 2024 249.04 250.34 248.72 249.14 2,769,253 +0.24(+0.10%)
Feb 09, 2024 247.75 249.15 247.51 248.90 2,367,719 +1.51(+0.61%)
Feb 08, 2024 246.81 247.47 246.51 247.39 2,512,998 +0.61(+0.25%)
Feb 07, 2024 246.00 247.09 245.38 246.78 2,304,848 +1.93(+0.79%)
Feb 06, 2024 244.48 245.02 243.90 244.85 2,567,488 +0.83(+0.34%)
Feb 05, 2024 244.83 244.99 242.74 244.02 3,298,126 -1.16(-0.47%)
Feb 02, 2024 242.96 246.01 242.69 245.18 3,876,621 +2.08(+0.86%)
Feb 01, 2024 240.90 243.10 240.04 243.10 3,826,374 +3.23(+1.35%)
Jan 31, 2024 242.84 243.24 239.86 239.87 3,882,580 -4.11(-1.68%)
Jan 30, 2024 244.07 244.33 243.57 243.98 3,098,540 -0.34(-0.14%)
Jan 29, 2024 242.34 244.34 242.12 244.32 3,299,111 +2.20(+0.91%)
Jan 26, 2024 242.31 243.02 241.73 242.12 2,858,243 -0.20(-0.08%)
Jan 25, 2024 242.19 242.56 241.07 242.32 2,993,406 +1.34(+0.56%)
Jan 24, 2024 242.66 242.87 240.85 240.98 3,001,716 -0.04(-0.02%)
Jan 23, 2024 241.02 241.17 240.06 241.02 3,013,782 +0.44(+0.18%)
Jan 22, 2024 240.54 241.40 240.05 240.58 3,951,291 +1.04(+0.43%)
Jan 19, 2024 237.38 239.74 236.76 239.54 3,853,154 +2.88(+1.22%)
Jan 18, 2024 235.64 236.96 234.62 236.66 3,359,114 +2.07(+0.88%)
Jan 17, 2024 234.41 234.87 233.43 234.59 3,336,435 -1.42(-0.60%)
Jan 16, 2024 236.29 236.91 235.10 236.01 3,645,718 -1.10(-0.46%)
Jan 12, 2024 237.98 238.37 236.42 237.11 3,055,020 +0.04(+0.02%)
Jan 11, 2024 237.52 237.86 234.92 237.07 3,375,143 -0.16(-0.07%)
Jan 10, 2024 236.12 237.66 235.79 237.23 3,340,746 +1.22(+0.52%)
Jan 09, 2024 235.15 236.56 234.74 236.01 4,388,101 -0.44(-0.19%)
Jan 08, 2024 233.27 236.56 233.26 236.45 4,155,247 +3.33(+1.43%)
Jan 05, 2024 232.70 234.39 232.40 233.12 3,305,532 +0.35(+0.15%)
Jan 04, 2024 233.26 234.55 232.66 232.77 3,537,911 -0.60(-0.26%)
Jan 03, 2024 234.53 234.74 233.11 233.37 3,923,766 -2.26(-0.96%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.