Vanguard Total Stock Market ETF (BMV:VTI)
Mexico · Delayed Price · Currency is MXN 5,816.00
+26.00 (0.45%)
At close: Aug 8, 2025, 2:00 PM CST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 5,785.65 | 5,816.00 | 5,785.65 | 5,816.00 | - | 0.45% | 92 |
| Aug 7, 2025 | 5,816.00 | 5,817.01 | 5,767.00 | 5,790.00 | - | -0.12% | 1,368 |
| Aug 6, 2025 | 5,770.00 | 5,797.00 | 5,770.00 | 5,797.00 | - | 0.03% | 1,050 |
| Aug 5, 2025 | 5,818.00 | 5,818.00 | 5,795.00 | 5,795.00 | - | -1.19% | 426 |
| Aug 4, 2025 | 5,815.01 | 5,877.75 | 5,815.01 | 5,865.00 | - | 1.52% | 435 |
| Aug 1, 2025 | 5,787.08 | 5,792.00 | 5,776.99 | 5,776.99 | - | -1.31% | 1,155 |
| Jul 31, 2025 | 5,920.00 | 5,920.00 | 5,853.96 | 5,853.96 | - | -0.09% | 198 |
| Jul 30, 2025 | 5,890.00 | 5,900.00 | 5,859.00 | 5,859.00 | - | -0.19% | 7,738 |
| Jul 29, 2025 | 5,870.00 | 5,870.00 | 5,860.02 | 5,869.99 | - | -0.12% | 48 |
| Jul 28, 2025 | 5,863.00 | 5,877.60 | 5,863.00 | 5,877.00 | - | 0.94% | 56 |
| Jul 25, 2025 | 5,797.00 | 5,822.00 | 5,797.00 | 5,822.00 | - | 0.67% | 185 |
| Jul 24, 2025 | 5,783.00 | 5,783.00 | 5,783.00 | 5,783.00 | - | - | - |
| Jul 23, 2025 | 5,783.01 | 5,786.00 | 5,780.00 | 5,783.00 | - | -0.02% | 261 |
| Jul 22, 2025 | 5,774.00 | 5,784.00 | 5,762.00 | 5,784.00 | - | 0.03% | 484 |
| Jul 21, 2025 | 5,797.00 | 5,797.00 | 5,782.00 | 5,782.00 | - | -0.14% | 1,425 |
| Jul 18, 2025 | 5,780.01 | 5,790.00 | 5,780.01 | 5,790.00 | - | -0.34% | 65 |
| Jul 17, 2025 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | - | 1.04% | 37 |
| Jul 16, 2025 | 5,760.00 | 5,760.00 | 5,750.00 | 5,750.00 | - | -0.68% | 127 |
| Jul 15, 2025 | 5,798.90 | 5,798.90 | 5,770.00 | 5,789.12 | - | 0.40% | 484 |
| Jul 14, 2025 | 5,725.00 | 5,770.00 | 5,725.00 | 5,766.00 | - | 0.65% | 417 |
| Jul 11, 2025 | 5,999.98 | 5,999.98 | 5,729.00 | 5,729.00 | - | -0.26% | 109 |
| Jul 10, 2025 | 5,744.00 | 5,744.00 | 5,744.00 | 5,744.00 | - | 0.98% | 9 |
| Jul 9, 2025 | 5,733.18 | 5,733.18 | 5,688.00 | 5,688.00 | - | -0.35% | 21 |
| Jul 8, 2025 | 5,700.02 | 5,711.89 | 5,683.99 | 5,708.10 | - | 0.14% | 510 |
| Jul 7, 2025 | 5,768.12 | 5,768.12 | 5,700.00 | 5,700.00 | - | -0.42% | 649 |
| Jul 4, 2025 | 5,724.04 | 5,724.04 | 5,724.04 | 5,724.04 | - | -0.50% | 8 |
| Jul 3, 2025 | 5,758.00 | 5,778.75 | 5,750.00 | 5,752.81 | - | 0.49% | 233 |
| Jul 2, 2025 | 5,714.00 | 5,725.01 | 5,714.00 | 5,725.00 | - | 0.37% | 53 |
| Jul 1, 2025 | 5,665.00 | 5,715.00 | 5,665.00 | 5,704.00 | - | 0.09% | 474 |
| Jun 30, 2025 | 5,745.46 | 5,745.46 | 5,690.00 | 5,699.01 | - | -0.81% | 5,506 |
| Jun 27, 2025 | 5,700.00 | 5,774.22 | 5,700.00 | 5,745.33 | - | 1.06% | 145 |
| Jun 26, 2025 | 5,665.00 | 5,685.00 | 5,664.00 | 5,685.00 | - | 0.28% | 579 |
| Jun 25, 2025 | 5,682.00 | 5,688.00 | 5,669.00 | 5,669.00 | - | -0.58% | 452 |
| Jun 24, 2025 | 5,675.00 | 5,703.55 | 5,675.00 | 5,702.00 | - | 0.83% | 550 |
| Jun 23, 2025 | 5,648.00 | 5,655.00 | 5,646.99 | 5,655.00 | - | 0.38% | 189 |
| Jun 20, 2025 | 5,633.84 | 5,633.84 | 5,633.84 | 5,633.84 | - | 0.16% | 10 |
| Jun 19, 2025 | 5,624.99 | 5,624.99 | 5,624.99 | 5,624.99 | - | - | - |
| Jun 18, 2025 | 5,600.00 | 5,624.99 | 5,600.00 | 5,624.99 | - | 0.70% | 51 |
| Jun 17, 2025 | 5,610.01 | 5,610.01 | 5,585.90 | 5,585.90 | - | -0.31% | 59 |
| Jun 16, 2025 | 5,600.00 | 5,623.71 | 5,600.00 | 5,603.00 | - | 0.90% | 126 |
| Jun 13, 2025 | 5,599.97 | 5,599.97 | 5,553.00 | 5,553.00 | - | -0.84% | 47 |
| Jun 12, 2025 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | - | - | 6 |
| Jun 11, 2025 | 5,639.00 | 5,639.00 | 5,600.00 | 5,600.00 | - | -0.83% | 2,092 |
| Jun 10, 2025 | 5,647.00 | 5,647.00 | 5,647.00 | 5,647.00 | - | 0.32% | 43 |
| Jun 9, 2025 | 5,629.00 | 5,629.00 | 5,629.00 | 5,629.00 | - | 0.22% | 17 |
| Jun 6, 2025 | 5,616.77 | 5,639.00 | 5,616.77 | 5,616.80 | - | -0.50% | 176 |
| Jun 5, 2025 | 5,645.00 | 5,645.00 | 5,645.00 | 5,645.00 | - | -0.07% | 29 |
| Jun 4, 2025 | 5,642.00 | 5,653.98 | 5,642.00 | 5,649.18 | - | 0.47% | 77 |
| Jun 3, 2025 | 5,623.00 | 5,623.00 | 5,623.00 | 5,623.00 | - | 0.52% | 96 |
| Jun 2, 2025 | 5,595.00 | 5,595.00 | 5,594.00 | 5,594.00 | - | 0.04% | 146 |