Vanguard Total Stock Market ETF $97.62

down 0.00


22/4/2014 06:40 PM  |  NYSEARCA : VTI
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VTI historical data

Date Open High Low Close Volume
7/3/201382.9983.5982.8383.391,004,790
7/2/201383.3383.8982.9483.271,958,480
7/1/201383.2983.9483.1183.362,096,910
6/28/201382.9383.3182.5182.673,023,140
6/27/201383.0283.4082.9983.102,211,600
6/26/201382.4082.6982.0582.492,496,900
6/25/201381.6681.9981.1181.732,625,700
6/24/201381.1181.6180.1980.925,378,380
6/21/201382.6382.7881.4782.364,227,660
6/20/201383.4783.4781.9082.154,933,130
6/19/201385.1985.4784.2184.244,448,040
6/14/201384.4984.8183.9384.101,653,450
6/13/201383.2284.7283.0384.584,100,020
6/12/201384.5884.6383.1983.292,568,600
6/11/201384.1084.7283.7784.002,102,140
6/10/201385.1585.1684.6184.863,643,580
6/7/201384.3584.9083.9784.832,391,530
6/6/201382.9983.8082.5383.792,633,820
6/5/201383.9984.1182.9483.012,945,340
6/4/201384.7284.9983.7784.202,311,820
6/3/201384.4584.6683.7484.613,620,460
5/31/201385.1885.6584.2084.272,005,200
5/30/201385.1685.7785.0885.411,629,960
5/29/201385.2085.3284.5785.062,420,790
5/28/201386.0386.4285.3485.642,120,810
5/24/201384.6685.1084.3885.091,151,680
5/23/201384.4985.3784.3285.202,749,620
5/22/201386.2887.0985.0085.363,377,930
5/21/201386.1486.4885.8686.211,483,140
5/20/201386.0186.3985.9086.071,680,800
5/17/201385.5786.0985.4686.081,540,280
5/16/201385.5385.7685.1085.212,006,230
5/15/201385.0685.8085.0285.562,743,540
5/14/201384.4085.2584.4085.191,440,020
5/13/201384.1984.4483.9684.321,285,270
5/10/201384.0484.3083.8184.301,333,180
5/9/201384.1984.3583.7483.931,495,160
5/8/201383.7284.2183.6884.211,734,880
5/7/201383.5883.8383.3183.821,967,330
5/6/201383.1583.4683.1083.361,879,060
5/3/201382.9983.3882.8683.042,382,820
5/2/201381.6182.3281.6182.271,616,160
5/1/201382.1182.1781.3881.422,159,620
4/30/201382.0282.3081.6982.261,740,810
4/29/201381.7182.1981.5982.012,118,510
4/26/201381.5381.6881.2281.491,150,150
4/25/201381.5482.0481.4581.641,120,900
4/24/201381.2081.5081.0781.311,039,740
4/23/201380.7281.2480.3981.191,957,530
4/22/201380.1380.5079.5580.321,237,160
4/19/201379.4980.0179.2379.98965,448
4/18/201379.8579.9178.9379.221,505,730
4/17/201380.3980.4279.2979.722,688,460
4/16/201380.3680.9880.1480.931,945,490
4/15/201381.4581.4579.7479.753,054,430
4/12/201381.7681.9281.3281.741,413,430
4/11/201381.7382.2881.6982.031,263,180
4/10/201380.8881.8080.8781.722,209,440
4/9/201380.6080.9980.3480.681,178,270
4/8/201379.9580.4779.7380.451,927,450
4/5/201379.2680.0179.1479.961,533,470
4/4/201380.0180.3379.8280.241,317,800
4/3/201380.8280.8879.6879.892,266,020
4/2/201380.8681.0480.5480.772,480,870
4/1/201380.9581.0680.3280.533,097,550
3/28/201380.6781.0280.5880.961,897,620
3/27/201380.1680.7180.0180.682,494,140
3/26/201380.3480.6380.2480.621,322,820
3/25/201380.5580.7079.7280.022,905,640
3/22/201380.0380.3279.9780.291,648,170
3/21/201380.3480.6179.9980.161,418,890
3/20/201380.6580.9380.5680.811,475,820
3/19/201380.6080.7279.6980.211,522,480
3/18/201380.1480.7780.0080.431,983,380
3/15/201380.9080.9780.6080.871,850,610
3/14/201380.7280.9980.6880.961,328,110
3/13/201380.3780.6180.1580.511,021,900
3/12/201380.4780.5780.1280.361,506,420
3/11/201380.1980.5380.0980.501,610,000
3/8/201380.2380.3679.8280.271,987,320
3/7/201379.8079.9579.7279.881,563,950
3/6/201379.8479.8979.5279.692,044,930
3/5/201379.1579.7279.1079.571,854,980
3/4/201378.2478.7878.1078.781,418,040
3/1/201377.9678.5077.5178.421,884,740
2/28/201378.3178.8178.1378.241,569,290
2/27/201377.2778.5377.2678.311,442,470
2/26/201377.1977.4476.6777.362,505,680
2/25/201378.6878.7876.8576.871,979,340
2/22/201377.9278.3177.7778.311,833,140
2/21/201377.8977.8977.2577.562,641,270
2/20/201379.1179.1378.0878.092,507,560
2/19/201378.7179.1678.7179.141,762,920
2/15/201378.7578.8378.3278.591,248,360
2/14/201378.3578.7578.2878.681,287,480
2/13/201378.6878.7978.3478.581,346,480
2/12/201378.3478.6078.2878.471,568,550
2/11/201378.3678.3978.1478.342,112,680
2/8/201378.0378.3878.0178.384,399,070
2/7/201378.0578.1377.3677.912,260,090
Trading Center