VANGUARD TOTAL STOCK MARKET ET $85.20

down -0.16


23/5/2013 04:23 PM  |  NYSEARCA : VTI  |  Industries :
Type:

VTI historical data

Date Open High Low Close Volume
8/2/2012 69.56 70.03 69.03 69.55 11657
8/1/2012 70.67 70.69 69.98 70.03 13006
7/31/2012 70.63 70.82 70.31 70.31 8411
7/30/2012 70.71 71.05 70.49 70.70 18827
7/27/2012 69.82 70.94 69.67 70.77 14221
7/26/2012 69.37 69.57 68.97 69.40 11210
7/25/2012 68.51 68.68 68.03 68.36 12994
7/24/2012 69.04 69.06 67.90 68.35 11285
7/23/2012 68.66 69.17 68.35 68.97 13981
7/20/2012 70.02 70.08 69.67 69.74 10286
7/19/2012 70.41 70.63 70.14 70.38 10233
7/18/2012 69.56 70.45 69.54 70.26 19754
7/17/2012 69.58 69.88 68.81 69.76 19762
7/16/2012 69.33 69.50 69.01 69.30 6709
7/13/2012 68.54 69.54 68.52 69.47 22401
7/12/2012 68.25 68.66 67.82 68.40 14666
7/11/2012 68.76 68.95 68.30 68.67 8544
7/10/2012 69.70 69.82 68.48 68.72 12348
7/9/2012 69.40 69.49 69.04 69.34 11172
7/6/2012 69.54 69.64 69.14 69.51 20930
7/5/2012 70.22 70.49 69.88 70.17 11281
7/3/2012 69.95 70.49 69.84 70.46 12971
7/2/2012 69.87 69.95 69.38 69.89 15678
6/29/2012 69.19 69.70 68.97 69.70 20086
6/28/2012 67.61 67.98 67.11 67.92 12666
6/27/2012 67.60 68.16 67.58 68.06 27003
6/26/2012 67.26 67.63 66.88 67.41 21558
6/25/2012 67.48 67.50 66.84 67.09 31255
6/22/2012 68.35 68.67 68.10 68.55 12183
6/21/2012 69.64 69.72 67.94 68.00 17327
6/20/2012 69.72 69.93 69.09 69.57 17648
6/19/2012 69.36 69.99 69.25 69.70 14611
6/18/2012 68.55 69.14 68.33 68.97 17905
6/15/2012 68.28 68.85 68.23 68.77 37366
6/14/2012 67.50 68.32 67.32 68.07 16385
6/13/2012 67.65 68.08 67.16 67.37 15171
6/12/2012 67.25 67.92 66.97 67.87 13246
6/11/2012 68.65 68.71 67.04 67.14 14397
6/8/2012 67.34 68.09 67.11 68.09 10769
6/7/2012 68.38 68.40 67.42 67.50 29657
6/6/2012 66.56 67.58 66.51 67.58 15713
6/5/2012 65.39 66.15 65.34 66.04 19189
6/4/2012 65.64 65.88 64.94 65.54 30830
6/1/2012 66.24 66.47 65.57 65.60 28832
5/31/2012 67.51 67.83 66.75 67.33 17011
5/30/2012 68.00 68.03 67.38 67.50 9624
5/29/2012 68.26 68.69 68.06 68.58 22314
5/25/2012 67.93 68.08 67.59 67.76 6929
5/24/2012 67.99 68.07 67.33 67.92 11936
5/23/2012 67.23 67.89 66.56 67.79 18000
5/22/2012 67.76 68.26 67.28 67.67 19078
5/21/2012 66.62 67.65 66.46 67.65 21724
5/18/2012 67.22 67.38 66.30 66.42 43408
5/17/2012 68.16 68.25 66.98 66.98 24994
5/16/2012 68.75 69.07 68.14 68.16 18936
5/15/2012 68.80 69.20 68.34 68.48 11852
5/14/2012 69.01 69.32 68.73 68.85 16313
5/11/2012 69.35 70.24 69.32 69.64 10754
5/10/2012 70.19 70.22 69.67 69.83 29000
5/9/2012 69.30 70.08 68.99 69.65 21917
5/8/2012 69.94 70.17 69.15 70.07 19090
5/7/2012 70.09 70.56 70.00 70.33 11056
5/4/2012 71.08 71.13 70.23 70.28 17718
5/3/2012 72.13 72.15 71.29 71.47 14326
5/2/2012 71.87 72.16 71.59 72.10 14037
5/1/2012 71.80 72.79 71.73 72.26 21254
4/30/2012 72.00 72.10 71.65 71.80 11089
4/27/2012 72.15 72.35 71.77 72.17 11601
4/26/2012 71.38 72.09 71.30 72.00 10294
4/25/2012 71.14 71.50 71.10 71.48 15362
4/24/2012 70.32 70.64 70.18 70.44 27647
4/23/2012 70.12 70.25 69.71 70.21 21517
4/20/2012 71.06 71.29 70.80 70.82 12196
4/19/2012 71.08 71.47 70.37 70.71 23683
4/18/2012 71.13 71.35 70.98 71.12 18735
4/17/2012 70.78 71.56 70.72 71.37 12879
4/16/2012 70.75 70.85 70.04 70.30 14390
4/13/2012 71.05 71.05 70.33 70.37 15674
4/12/2012 70.32 71.28 70.27 71.24 14286
4/11/2012 70.37 70.50 70.10 70.18 21205
4/10/2012 70.78 70.96 69.57 69.60 53960
4/9/2012 70.80 71.21 70.70 70.93 17357
4/5/2012 71.62 71.97 71.50 71.77 11987
4/4/2012 72.08 72.09 71.55 71.82 24020
4/3/2012 72.79 72.94 72.20 72.63 18612
4/2/2012 72.26 73.06 72.09 72.87 23911
3/30/2012 72.47 72.48 71.96 72.26 12444
3/29/2012 71.80 72.17 71.44 72.07 15673
3/28/2012 72.50 72.66 71.73 72.20 28643
3/27/2012 72.85 72.94 72.54 72.56 23981
3/26/2012 72.34 72.80 72.34 72.80 15852
3/23/2012 71.84 72.18 71.45 72.11 12606
3/22/2012 71.85 72.02 71.57 71.82 18237
3/21/2012 72.51 72.61 72.21 72.40 20334
3/20/2012 72.34 72.58 72.08 72.48 15473
3/19/2012 72.41 72.99 72.33 72.73 19637
3/16/2012 72.50 72.54 72.30 72.46 11782
3/15/2012 72.04 72.39 71.83 72.35 17139
3/14/2012 72.10 72.25 71.71 71.93 18937
3/13/2012 71.18 72.08 71.05 72.08 15210
Marketplace
Trading Center