VANGUARD TOTAL STOCK MARKET ET $85.09

down -0.11


24/5/2013 04:24 PM  |  NYSEARCA : VTI  |  Industries :
Type:

VTI historical data

Date Open High Low Close Volume
12/28/2012 72.33 72.68 71.97 71.98 36186
12/27/2012 72.88 73.02 71.94 72.77 32775
12/26/2012 73.32 73.35 72.68 72.83 24796
12/24/2012 73.20 73.26 73.10 73.18 14292
12/21/2012 73.02 73.54 72.97 73.43 44023
12/20/2012 73.72 74.07 73.48 74.06 46010
12/19/2012 74.84 74.88 74.17 74.20 36824
12/18/2012 73.94 74.71 73.80 74.66 34386
12/17/2012 73.12 73.80 73.05 73.80 32893
12/14/2012 73.02 73.18 72.80 72.89 18106
12/13/2012 73.60 73.79 73.00 73.20 22355
12/12/2012 73.94 74.14 73.53 73.62 20462
12/11/2012 73.44 73.92 73.40 73.59 23007
12/10/2012 72.99 73.27 72.95 73.13 13185
12/7/2012 73.11 73.19 72.69 73.04 18457
12/6/2012 72.54 72.86 72.43 72.83 12730
12/5/2012 72.58 72.91 72.04 72.60 19137
12/4/2012 72.58 72.78 72.26 72.46 13256
12/3/2012 73.27 73.29 72.51 72.56 16712
11/30/2012 72.91 73.02 72.65 72.88 17738
11/29/2012 72.82 73.05 72.50 72.90 32371
11/28/2012 71.65 72.51 71.24 72.48 17331
11/27/2012 72.17 72.44 71.89 71.91 16555
11/26/2012 72.06 72.29 71.82 72.29 16985
11/23/2012 71.77 72.38 71.73 72.38 7879
11/21/2012 71.30 71.48 71.18 71.45 11447
11/20/2012 71.10 71.34 70.71 71.27 21512
11/19/2012 70.57 71.20 70.54 71.19 22397
11/16/2012 69.47 69.91 68.90 69.75 18072
11/15/2012 69.50 69.79 69.07 69.37 23321
11/14/2012 70.78 70.87 69.37 69.55 35877
11/13/2012 70.45 71.27 70.36 70.54 14975
11/12/2012 70.99 71.10 70.68 70.81 34365
11/9/2012 70.54 71.72 70.48 70.77 19741
11/8/2012 71.60 71.92 70.70 70.70 19261
11/7/2012 72.62 72.63 71.28 71.61 47273
11/6/2012 72.90 73.51 72.82 73.25 10661
11/5/2012 72.39 72.82 72.20 72.70 13682
11/2/2012 73.61 73.63 72.43 72.47 14672
11/1/2012 72.54 73.27 72.45 73.23 15191
10/31/2012 72.58 72.63 72.00 72.32 13732
10/26/2012 72.30 72.54 71.80 72.28 11548
10/25/2012 72.68 72.80 71.92 72.36 10926
10/24/2012 72.63 72.73 72.04 72.16 12504
10/23/2012 72.50 72.65 71.95 72.36 23024
10/22/2012 73.19 73.42 72.73 73.29 13941
10/19/2012 74.35 74.35 73.11 73.29 14665
10/18/2012 74.57 74.87 74.31 74.58 11569
10/17/2012 74.44 74.79 74.30 74.73 12652
10/16/2012 73.95 74.41 73.90 74.38 26163
10/15/2012 73.17 73.68 72.94 73.62 9488
10/12/2012 73.38 73.58 72.88 73.02 21119
10/11/2012 73.80 73.88 73.33 73.34 14058
10/10/2012 73.65 73.71 73.12 73.23 12640
10/9/2012 74.36 74.41 73.64 73.66 46116
10/8/2012 74.38 74.53 74.26 74.41 11287
10/5/2012 75.05 75.25 74.47 74.70 13174
10/4/2012 74.41 74.74 74.31 74.72 16145
10/3/2012 74.06 74.34 73.67 74.16 11188
10/2/2012 74.09 74.21 73.55 73.89 21360
10/1/2012 73.99 74.47 73.63 73.78 18640
9/28/2012 73.71 73.94 73.36 73.65 13980
9/27/2012 73.57 74.13 73.35 73.99 9569
9/26/2012 73.67 73.68 73.04 73.26 14826
9/25/2012 74.69 74.79 73.65 73.75 16192
9/24/2012 74.33 74.69 74.26 74.51 14371
9/21/2012 75.40 75.41 75.02 75.04 9546
9/20/2012 74.75 75.05 74.51 75.02 25695
9/19/2012 75.12 75.33 74.95 75.12 8361
9/18/2012 75.04 75.16 74.86 75.06 20042
9/17/2012 75.37 75.43 74.97 75.19 13479
9/14/2012 75.22 75.91 75.20 75.50 57311
9/13/2012 73.97 75.32 73.84 75.10 22421
9/12/2012 73.99 74.04 73.72 73.99 13648
9/11/2012 73.56 73.95 73.55 73.68 13350
9/10/2012 73.88 73.98 73.50 73.52 9626
9/7/2012 73.75 73.96 73.68 73.96 14083
9/6/2012 72.55 73.61 72.55 73.60 17385
9/5/2012 72.23 72.42 72.01 72.16 9982
9/4/2012 72.14 72.39 71.62 72.16 11949
8/31/2012 72.23 72.45 71.68 72.21 12736
8/30/2012 72.05 72.05 71.63 71.78 7180
8/29/2012 72.36 72.51 72.09 72.32 12307
8/28/2012 72.10 72.44 71.98 72.23 8840
8/27/2012 72.42 72.52 72.13 72.24 9336
8/24/2012 71.64 72.38 71.60 72.25 9698
8/23/2012 72.26 72.27 71.72 71.84 16823
8/22/2012 72.22 72.53 72.02 72.38 20933
8/21/2012 72.80 73.11 72.25 72.47 26094
8/20/2012 72.53 72.63 72.30 72.62 11451
8/17/2012 72.56 72.69 72.44 72.63 11404
8/16/2012 72.02 72.58 71.82 72.49 14226
8/15/2012 71.69 72.03 71.66 71.94 8974
8/14/2012 72.08 72.12 71.59 71.78 10703
8/13/2012 71.73 71.85 71.38 71.80 14894
8/10/2012 71.50 71.87 71.33 71.86 13913
8/9/2012 71.53 71.88 71.51 71.72 6992
8/8/2012 71.32 71.75 71.29 71.66 9457
8/7/2012 71.46 71.88 71.43 71.57 10859
8/6/2012 71.13 71.42 71.08 71.14 10196
Marketplace
Trading Center