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
5/26/2011 68.31 68.99 68.20 68.88 11211
5/25/2011 68.47 68.75 67.89 68.47 11590
5/24/2011 68.47 68.61 68.05 68.19 9847
5/23/2011 68.25 68.49 68.06 68.26 13826
5/20/2011 69.46 69.58 68.95 69.14 12742
5/19/2011 69.75 69.86 69.27 69.66 13438
5/18/2011 68.88 69.56 68.73 69.49 14305
5/17/2011 68.56 68.92 68.27 68.83 20583
5/16/2011 69.09 69.68 68.80 68.89 16543
5/13/2011 70.06 70.12 69.18 69.37 19067
5/12/2011 69.47 70.14 69.07 70.01 19000
5/11/2011 70.35 70.37 69.35 69.68 18418
5/10/2011 70.02 70.53 69.96 70.40 24935
5/9/2011 69.50 69.96 69.37 69.78 11655
5/6/2011 69.79 70.14 69.14 69.41 17096
5/5/2011 69.27 69.79 68.80 69.11 15118
5/4/2011 70.18 70.21 69.35 69.67 17151
5/3/2011 70.43 70.51 69.82 70.19 11500
5/2/2011 71.04 71.11 70.43 70.58 15060
4/29/2011 70.58 70.80 70.46 70.70 17000
4/28/2011 70.26 70.62 70.20 70.52 22214
4/27/2011 70.00 70.41 69.71 70.31 21487
4/26/2011 69.50 70.00 69.40 69.85 13611
4/21/2011 69.25 69.32 69.00 69.31 9854
4/20/2011 68.83 69.07 68.77 68.97 13247
4/19/2011 67.75 67.99 67.54 67.98 10481
4/18/2011 67.61 67.72 67.07 67.59 23238
4/15/2011 68.23 68.54 68.01 68.41 13762
4/14/2011 67.64 68.17 67.41 68.08 14343
4/13/2011 68.32 68.39 67.77 68.04 15211
4/12/2011 68.15 68.28 67.75 68.00 16999
4/11/2011 68.92 69.09 68.38 68.58 11381
4/8/2011 69.39 69.49 68.53 68.83 13891
4/7/2011 69.20 69.48 68.80 69.12 15064
4/6/2011 69.47 69.55 69.04 69.32 13969
4/5/2011 69.01 69.45 68.97 69.14 13172
4/4/2011 69.15 69.30 68.91 69.10 10915
4/1/2011 69.18 69.33 68.86 69.04 17074
3/31/2011 68.70 68.87 68.59 68.71 12984
3/30/2011 68.58 68.89 68.46 68.71 12763
3/29/2011 67.72 68.21 67.42 68.20 13542
3/28/2011 68.03 68.21 67.69 67.70 17399
3/25/2011 67.83 68.20 67.66 67.86 19561
3/24/2011 67.66 68.00 67.23 67.90 24197
3/23/2011 66.92 67.43 66.55 67.26 16667
3/22/2011 67.35 67.41 67.01 67.10 20367
3/21/2011 67.00 67.42 67.00 67.32 16793
3/18/2011 66.79 66.84 66.11 66.28 26042
3/17/2011 66.14 66.30 65.64 65.97 17120
3/16/2011 66.15 66.40 64.75 65.22 38397
3/15/2011 65.29 66.74 65.16 66.37 47763
3/14/2011 67.07 67.30 66.55 67.08 16228
3/11/2011 66.71 67.72 66.71 67.49 21487
3/10/2011 67.65 67.65 66.98 67.04 22390
3/9/2011 68.36 68.56 67.96 68.35 15665
3/8/2011 67.96 68.67 67.62 68.45 11232
3/7/2011 68.70 68.81 67.46 67.84 15628
3/4/2011 68.94 68.96 68.02 68.46 27215
3/3/2011 68.36 69.00 68.32 68.92 12990
3/2/2011 67.48 68.03 67.37 67.69 15920
3/1/2011 68.94 68.99 67.53 67.55 14296
2/28/2011 68.65 68.82 68.30 68.71 26949
2/25/2011 67.82 68.35 67.70 68.34 13791
2/24/2011 67.35 67.76 66.82 67.49 44721
2/23/2011 67.98 68.14 67.03 67.48 34303
2/22/2011 68.78 69.13 67.86 68.05 31784
2/18/2011 69.50 69.63 69.26 69.54 17616
2/17/2011 68.96 69.50 68.93 69.41 20544
2/16/2011 68.96 69.24 68.83 69.16 19259
2/15/2011 68.72 68.83 68.54 68.71 15984
2/14/2011 68.76 68.98 68.67 68.93 15548
2/11/2011 68.09 68.82 68.03 68.75 15596
2/10/2011 67.88 68.37 67.73 68.30 19044
2/9/2011 68.23 68.41 67.91 68.22 21109
2/8/2011 68.16 68.42 67.94 68.40 16219
2/7/2011 67.81 68.28 67.76 68.06 13593
2/4/2011 67.50 67.65 67.17 67.61 13440
2/3/2011 67.21 67.50 66.76 67.42 18072
2/2/2011 67.20 67.47 67.18 67.27 16889
2/1/2011 66.72 67.48 66.69 67.35 23554
1/31/2011 65.92 66.38 65.83 66.26 12552
1/28/2011 67.11 67.18 65.72 65.83 20881
1/26/2011 66.59 66.97 66.48 66.83 13961
1/25/2011 66.23 66.45 65.91 66.45 11575
1/24/2011 66.00 66.49 65.94 66.41 21492
1/21/2011 66.30 66.45 65.95 66.04 13420
1/20/2011 65.95 66.10 65.47 65.93 18577
1/19/2011 66.89 66.91 65.99 66.13 15666
1/18/2011 66.74 66.95 66.63 66.93 12887
1/14/2011 66.25 66.77 66.17 66.76 12928
1/13/2011 66.44 66.48 66.13 66.33 14689
1/12/2011 66.26 66.46 66.09 66.43 40159
1/11/2011 65.82 65.97 65.57 65.84 10907
1/10/2011 65.32 65.67 65.06 65.58 18300
1/7/2011 65.79 65.92 65.04 65.53 29440
1/6/2011 65.91 65.96 65.54 65.68 43181
1/5/2011 65.30 65.86 65.19 65.83 51707
1/4/2011 65.82 65.86 65.04 65.47 14749
1/3/2011 65.36 65.88 65.36 65.60 14651
12/31/2010 64.82 65.00 64.74 64.93 51708
Marketplace
Trading Center