VANGUARD TOTAL STOCK MARKET ET $86.07

down -0.01


20/5/2013 04:20 PM  |  NYSEARCA : VTI  |  Industries :
Type:

VTI historical data

Date Open High Low Close Volume
7/21/2008 63.48 63.52 63.00 63.27 19263
7/18/2008 63.33 63.33 62.77 63.10 31870
7/17/2008 62.80 63.51 62.25 62.75 27022
7/16/2008 60.94 62.44 60.70 62.10 20530
7/15/2008 60.95 61.92 60.09 60.70 29491
7/14/2008 62.94 62.94 61.28 61.49 17261
7/11/2008 61.95 62.88 61.26 62.10 15192
7/10/2008 62.32 62.92 61.84 62.65 14566
7/9/2008 63.69 63.82 62.20 62.26 18159
7/8/2008 62.36 63.63 61.90 63.55 18881
7/7/2008 63.27 63.56 61.89 62.40 14555
7/2/2008 64.56 64.73 63.03 63.07 11197
7/1/2008 63.49 64.39 63.15 64.39 16315
6/30/2008 64.24 64.70 63.95 64.09 10106
6/27/2008 64.36 64.70 63.83 64.22 15774
6/26/2008 65.70 65.71 64.31 64.31 16206
6/25/2008 66.06 66.91 66.06 66.23 11712
6/24/2008 65.97 66.44 65.40 65.76 9637
6/23/2008 66.94 66.94 66.35 66.40 11698
6/20/2008 67.20 67.23 66.31 66.60 9266
6/19/2008 67.43 67.95 67.14 67.70 5779
6/18/2008 67.80 67.89 67.23 67.50 5954
6/17/2008 137.70 137.70 136.00 136.00 6101
6/16/2008 136.00 137.44 135.84 136.98 5043
6/13/2008 135.45 136.75 135.00 136.75 6026
6/12/2008 135.09 136.12 133.88 134.75 5594
6/11/2008 136.35 136.54 134.35 134.35 4370
6/10/2008 136.22 137.44 135.99 136.41 3954
6/9/2008 137.51 138.00 135.95 137.10 9769
6/6/2008 139.98 140.21 136.99 136.99 7008
6/5/2008 138.93 141.25 138.75 141.25 4711
6/4/2008 138.00 139.57 137.92 138.55 4886
6/3/2008 139.52 139.84 137.52 138.30 9486
6/2/2008 139.97 139.98 138.12 139.05 6611
5/30/2008 140.39 140.72 140.00 140.17 5949
5/29/2008 139.06 140.80 139.04 139.90 3401
5/28/2008 138.94 139.29 137.98 139.29 3462
5/27/2008 137.57 138.65 137.25 138.46 6284
5/23/2008 138.51 138.79 137.17 137.26 5994
5/22/2008 139.05 139.67 138.80 139.27 11982
5/21/2008 141.40 141.61 138.55 138.80 10876
Marketplace
Trading Center