Vanguard Total Stock Mark...

273.48
-5.51 (-1.97%)
At close: Mar 28, 2025, 3:59 PM
273.00
-0.18%
After-hours: Mar 28, 2025, 06:59 PM EDT

GMFIU Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 278.31 278.75 273.05 273.43 -5.56 -1.99% 3,885,385
Mar 27, 2025 279.46 281.08 278.05 278.99 -2.17 -0.77% 2,345,342
Mar 26, 2025 284.15 284.92 280.31 281.16 -3.33 -1.17% 2,473,500
Mar 25, 2025 284.52 285.09 283.66 284.49 0.48 0.17% 2,517,248
Mar 24, 2025 282.25 284.53 281.90 284.01 5.16 1.85% 3,251,647
Mar 21, 2025 276.41 279.07 275.68 278.85 0.11 0.04% 3,382,500
Mar 20, 2025 277.70 281.20 277.26 278.74 -0.67 -0.24% 2,256,439
Mar 19, 2025 277.00 281.38 276.63 279.41 3.14 1.14% 2,867,838
Mar 18, 2025 278.20 278.50 275.33 276.27 -3.01 -1.08% 3,120,900
Mar 17, 2025 276.73 280.60 276.68 279.28 2.29 0.83% 3,981,121
Mar 14, 2025 273.60 277.38 273.36 276.99 5.81 2.14% 3,610,112
Mar 13, 2025 274.93 275.00 270.20 271.18 -3.86 -1.40% 3,932,500
Mar 12, 2025 276.80 277.29 272.48 275.04 1.35 0.49% 3,996,109
Mar 11, 2025 275.00 277.00 271.58 273.69 -1.93 -0.70% 5,282,400
Mar 10, 2025 279.43 280.28 273.14 275.62 -7.72 -2.72% 6,442,941
Mar 7, 2025 281.22 284.05 278.11 283.34 1.33 0.47% 3,868,701
Mar 6, 2025 283.53 285.82 280.65 282.01 -5.34 -1.86% 4,836,315
Mar 5, 2025 284.08 288.14 282.32 287.35 3.23 1.14% 3,662,336
Mar 4, 2025 285.20 288.45 281.50 284.12 -3.59 -1.25% 6,449,645
Mar 3, 2025 293.91 294.72 285.77 287.71 -5.25 -1.79% 7,835,600
Feb 28, 2025 288.63 293.21 287.35 292.96 4.45 1.54% 3,485,800
Feb 27, 2025 294.34 294.79 288.40 288.51 -4.54 -1.55% 2,747,300
Feb 26, 2025 293.90 295.70 291.87 293.05 0.10 0.03% 2,807,312
Feb 25, 2025 294.40 294.83 290.54 292.95 -1.46 -0.50% 3,509,200
Feb 24, 2025 296.96 297.34 293.89 294.41 -1.51 -0.51% 4,465,439
Feb 21, 2025 301.74 301.79 295.64 295.92 -5.57 -1.85% 3,595,026
Feb 20, 2025 302.53 302.72 299.88 301.49 -1.63 -0.54% 2,863,900
Feb 19, 2025 301.85 303.39 301.68 303.12 0.43 0.14% 2,566,600
Feb 18, 2025 302.37 302.70 301.22 302.69 0.85 0.28% 2,851,508
Feb 14, 2025 302.00 302.55 301.50 301.84 -0.04 -0.01% 2,377,000
Feb 13, 2025 299.52 301.97 298.78 301.88 3.12 1.04% 3,066,800
Feb 12, 2025 296.88 299.33 296.24 298.76 -0.99 -0.33% 3,283,547
Feb 11, 2025 298.73 300.07 298.68 299.75 -0.16 -0.05% 2,719,900
Feb 10, 2025 299.56 300.23 298.91 299.91 1.91 0.64% 2,623,947
Feb 7, 2025 300.94 301.66 297.67 298.00 -2.69 -0.89% 3,632,000
Feb 6, 2025 300.73 300.86 298.90 300.69 0.74 0.25% 2,899,806
Feb 5, 2025 298.24 299.97 297.09 299.95 1.38 0.46% 2,226,229
Feb 4, 2025 296.62 298.74 296.23 298.57 2.15 0.73% 2,601,945
Feb 3, 2025 293.32 297.70 292.70 296.42 -2.18 -0.73% 5,037,717
Jan 31, 2025 301.22 302.60 298.23 298.60 -1.64 -0.55% 3,338,500
Jan 30, 2025 299.50 301.11 298.28 300.24 1.87 0.63% 2,891,224
Jan 29, 2025 299.32 299.60 296.97 298.37 -1.28 -0.43% 2,620,205
Jan 28, 2025 297.90 300.11 296.20 299.65 2.55 0.86% 2,717,300
Jan 27, 2025 295.00 297.58 294.44 297.10 -4.20 -1.39% 5,321,300
Jan 24, 2025 302.26 302.67 300.80 301.30 -0.88 -0.29% 2,359,005
Jan 23, 2025 300.24 302.18 300.02 302.18 1.58 0.53% 2,647,808
Jan 22, 2025 300.59 301.29 300.27 300.60 1.46 0.49% 3,515,706
Jan 21, 2025 297.75 299.22 296.91 299.14 2.94 0.99% 3,893,500
Jan 17, 2025 296.18 297.12 295.44 296.20 2.71 0.92% 2,603,208
Jan 16, 2025 294.23 294.66 292.93 293.49 -0.22 -0.07% 3,130,300