Vanguard Total Stock Market ETF (VTI)
NYSEARCA: VTI · Real-Time Price · USD
309.16
-1.37 (-0.44%)
At close: Aug 5, 2025, 4:00 PM
309.10
-0.06 (-0.02%)
After-hours: Aug 5, 2025, 8:00 PM EDT

Ligand Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 2025310.86311.34308.45309.16309.16-0.44%4,483,214
Aug 4, 2025307.58310.56307.58310.53310.531.57%4,118,061
Aug 1, 2025307.98307.98304.40305.74305.74-1.66%5,607,339
Jul 31, 2025314.37314.84310.39310.89310.89-0.44%4,685,867
Jul 30, 2025313.19314.01310.77312.25312.25-0.12%5,966,789
Jul 29, 2025314.34314.50312.24312.61312.61-0.32%3,745,560
Jul 28, 2025314.20314.24312.93313.60313.60-0.03%4,797,910
Jul 25, 2025312.80313.93312.41313.69313.690.45%3,233,210
Jul 24, 2025312.50313.14312.20312.30312.30-0.04%3,661,710
Jul 23, 2025311.10312.45310.32312.41312.410.84%3,970,919
Jul 22, 2025309.74310.19308.23309.80309.800.12%2,117,256
Jul 21, 2025309.94311.04309.27309.44309.440.11%3,205,046
Jul 18, 2025310.05310.20308.55309.09309.09-0.05%2,609,068
Jul 17, 2025307.50309.58307.31309.26309.260.65%4,952,997
Jul 16, 2025306.86307.55304.00307.26307.260.38%3,069,738
Jul 15, 2025309.09309.29306.05306.10306.10-0.53%3,447,838
Jul 14, 2025306.74307.95306.24307.72307.720.23%2,364,506
Jul 11, 2025306.88307.64306.15307.02307.02-0.42%2,909,542
Jul 10, 2025307.65308.93306.96308.32308.320.27%2,599,171
Jul 9, 2025306.77307.69305.80307.50307.500.63%2,838,786
Jul 8, 2025306.09306.50305.18305.58305.58-0.01%3,497,860
Jul 7, 2025306.99307.35304.22305.60305.60-0.79%4,255,808
Jul 3, 2025306.55308.40306.55308.03308.030.82%2,238,146
Jul 2, 2025303.95305.56303.51305.51305.510.52%4,474,722
Jul 1, 2025303.04304.69302.80303.93303.93-3,970,609
Jun 30, 2025303.74304.53302.60303.93303.930.20%3,100,040
Jun 27, 2025302.68304.26301.39303.31302.400.45%3,189,857
Jun 26, 2025300.37302.19300.10301.94301.040.86%2,286,087
Jun 25, 2025300.35300.43298.77299.36298.46-0.12%3,025,946
Jun 24, 2025298.43300.17297.94299.71298.811.17%3,225,306
Jun 23, 2025293.49296.47291.97296.25295.360.96%3,340,014
Jun 20, 2025295.62295.99292.72293.43292.55-0.23%2,686,087
Jun 18, 2025294.32295.95293.68294.11293.230.04%2,409,273
Jun 17, 2025295.10296.05293.58294.00293.12-0.83%2,720,404
Jun 16, 2025295.45297.37295.33296.47295.580.99%3,113,111
Jun 13, 2025294.45296.13292.84293.57292.69-1.18%3,383,122
Jun 12, 2025295.30297.10295.10297.08296.190.32%3,092,323
Jun 11, 2025297.60298.07295.16296.13295.24-0.27%2,706,554
Jun 10, 2025295.74297.19295.22296.92296.030.53%2,823,123
Jun 9, 2025295.46296.27294.82295.36294.480.08%3,119,667
Jun 6, 2025294.71295.88294.02295.12294.241.17%2,308,773
Jun 5, 2025293.98294.90291.07291.72290.85-0.55%3,035,764
Jun 4, 2025293.82294.35293.03293.34292.46-0.01%2,718,936
Jun 3, 2025291.54293.85291.02293.37292.490.69%3,493,717
Jun 2, 2025289.34291.42287.58291.36290.490.51%2,845,931
May 30, 2025289.47290.75286.86289.88289.01-0.08%3,178,288
May 29, 2025291.53291.82288.32290.12289.250.32%3,851,641
May 28, 2025291.10291.66288.80289.19288.32-0.59%2,413,814
May 27, 2025288.46291.03287.52290.90290.032.06%2,980,570
May 23, 2025283.04286.23283.00285.04284.19-0.59%2,855,772