NYSEARCA:VTI
Vanguard Total Stock Market Index Fund ETF Price (Quote)
$262.30
+0.370 (+0.141%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $244.57 | $263.28 | Friday, 17th May 2024 VTI stock ended at $262.30. This is 0.141% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 0.406% from a day low at $261.24 to a day high of $262.30. |
90 days | $244.57 | $263.28 | |
52 weeks | $202.44 | $263.28 |
Date | Open | High | Low | Close | Volume |
May 17, 2024 | $262.15 | $262.30 | $261.24 | $262.30 | 2 178 352 |
May 16, 2024 | $262.68 | $263.28 | $261.87 | $261.93 | 2 413 825 |
May 15, 2024 | $260.85 | $262.73 | $260.44 | $262.64 | 2 493 372 |
May 14, 2024 | $258.23 | $259.67 | $258.09 | $259.45 | 2 441 026 |
May 13, 2024 | $259.08 | $259.08 | $257.56 | $258.19 | 1 914 877 |
May 10, 2024 | $258.67 | $259.03 | $257.45 | $258.05 | 1 910 330 |
May 09, 2024 | $256.30 | $257.88 | $256.00 | $257.81 | 2 412 226 |
May 08, 2024 | $255.48 | $256.54 | $255.33 | $256.30 | 2 283 187 |
May 07, 2024 | $256.59 | $257.17 | $256.14 | $256.48 | 1 825 684 |
May 06, 2024 | $254.80 | $256.25 | $254.62 | $256.25 | 2 796 190 |
May 03, 2024 | $253.60 | $254.39 | $252.20 | $253.53 | 2 345 384 |
May 02, 2024 | $250.13 | $250.92 | $247.61 | $250.56 | 2 571 610 |
May 01, 2024 | $248.46 | $251.98 | $247.60 | $247.99 | 3 296 482 |
Apr 30, 2024 | $251.94 | $252.33 | $248.58 | $248.61 | 2 485 104 |
Apr 29, 2024 | $252.75 | $253.12 | $251.35 | $252.77 | 2 069 896 |
Apr 26, 2024 | $250.86 | $252.54 | $250.44 | $251.78 | 3 196 566 |
Apr 25, 2024 | $247.31 | $249.89 | $246.43 | $249.46 | 2 441 070 |
Apr 24, 2024 | $251.21 | $251.51 | $249.30 | $250.65 | 2 260 130 |
Apr 23, 2024 | $248.57 | $250.95 | $248.27 | $250.59 | 2 393 226 |
Apr 22, 2024 | $246.59 | $248.88 | $245.40 | $247.64 | 3 077 655 |
Apr 19, 2024 | $247.07 | $247.69 | $244.57 | $245.23 | 3 446 039 |
Apr 18, 2024 | $248.32 | $249.53 | $246.67 | $247.17 | 2 986 445 |
Apr 17, 2024 | $250.44 | $250.93 | $246.98 | $247.68 | 2 843 701 |
Apr 16, 2024 | $249.89 | $250.65 | $248.47 | $249.14 | 3 462 325 |
Apr 15, 2024 | $255.00 | $255.21 | $249.26 | $249.78 | 4 793 598 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use VTI stock historical prices to predict future price movements?
Trend Analysis: Examine the VTI stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the VTI stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.