VTSVanguard U.S. Total Market Shares Index03/31/20 16:11
LAST:

 210.4
CHANGE:
 3.53
OPEN:
210.4
HIGH:
215.4
ASK:
213.5
VOLUME:
35,845
CHANGE(%):
1.71
PREV:
206.9
LOW:
210.1
BID:
210.1
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
03/31/20210.4215.4210.1210.435,8450
03/30/20209.4209.4201.7206.9119,2310
03/27/20214.0217.0209.8210.444,8760
03/26/20208.0211.8207.1207.540,2840
03/25/20200.0207.0200.0203.544,4510
03/24/20190.0197.0190.0195.973,9990
03/23/20195.0195.1187.8191.548,4010
03/20/20205.0209.5200.6205.730,8180
03/19/20205.0214.5203.1205.034,8540
03/18/20205.9206.0199.6199.834,6770
FUNDAMENTALS
Sector:
Industry:
52wk range:187.80 - 259.74
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jun 01, 2009
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,700-740.95
DJI21,917-4101.84
SP5002,585-421.60
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,583-452.81
BDI1,200494.26
HSI30,063-2530.83