VTSVanguard U.S. Total Market Shares Index04/13/21 16:10
LAST:

 281.4
CHANGE:
 0.78
OPEN:
280.9
HIGH:
281.8
ASK:
282.0
VOLUME:
11,845
CHANGE(%):
0.28
PREV:
280.6
LOW:
280.9
BID:
281.4
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/13/21280.9281.8280.9281.411,8450
04/12/21280.2282.0280.1280.614,0730
04/09/21278.9279.5278.5279.58,3480
04/08/21278.5280.0278.3278.811,3720
04/07/21278.0278.0276.1276.818,0860
04/06/21276.6277.4276.0276.114,1460
04/05/21274.0274.0274.0274.000
04/02/21274.0274.0274.0274.000
04/01/21272.2274.0271.4274.010,3930
03/31/21269.6270.8269.6270.318,4560
FUNDAMENTALS
Sector:
Industry:
52wk range:215.35 - 281.97
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
COMP13,9961461.05
DJI33,677-680.20
SP5004,142140.33
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,745130.73
BDI1,200494.26
HSI30,063-2530.83