Vanguard Total Stock Market ETF $97.50

up +0.13


24/4/2014 04:15 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
7/6/201169.2169.6069.0369.511,753,510
7/5/201169.3569.5369.1669.372,260,180
7/1/201167.9869.4368.3269.382,021,220
6/30/201167.9868.4967.9068.401,973,000
6/29/201167.4567.8767.2267.792,576,770
6/28/201166.5767.2066.4767.201,814,080
6/27/201165.7566.5365.6166.281,570,200
6/24/201166.5066.5265.6365.721,942,130
6/23/201166.0666.7765.6066.762,929,490
6/22/201167.0867.4666.8466.871,948,040
6/21/201166.5767.3466.5167.241,916,610
6/20/201165.7266.3865.6766.233,463,190
6/17/201166.3666.3865.6965.925,544,360
6/16/201165.6266.0865.1865.713,039,980
6/15/201166.2566.4865.4365.603,630,890
6/14/201166.5167.0266.4866.791,577,060
6/13/201166.0166.2565.5565.882,814,590
6/10/201166.5866.6065.7365.891,743,250
6/9/201166.5667.1466.3866.841,047,850
6/8/201166.6166.8066.2766.371,482,480
6/7/201167.0467.2966.7066.721,370,920
6/6/201167.3667.5066.6666.751,893,110
6/3/201167.4368.0567.3667.532,139,750
6/2/201168.3768.5467.8668.231,726,440
6/1/201169.7769.8168.3068.361,760,560
5/31/201169.8869.9569.3669.951,605,970
5/27/201169.1169.3769.0369.20937,689
5/26/201168.3168.9968.2068.881,121,160
5/25/201167.9568.7567.8968.471,159,430
5/24/201168.4768.6168.0568.19984,684
5/23/201168.2568.4968.0668.261,385,180
5/20/201169.4669.5868.9569.141,274,530
5/19/201169.7569.8669.2769.661,347,560
5/18/201168.8869.5668.7369.491,430,560
5/17/201168.5668.9268.2768.832,059,760
5/16/201169.0969.6868.8068.891,654,690
5/13/201170.0670.1269.1869.371,907,740
5/12/201169.4770.1469.0770.011,860,730
5/11/201170.3570.3769.3569.681,842,290
5/10/201170.0270.5369.9670.402,354,840
5/9/201169.5069.9669.3769.781,165,520
5/6/201169.7970.1469.1469.411,711,960
5/5/201169.2769.7968.8069.111,513,940
5/4/201170.1870.2169.3569.671,717,480
5/3/201170.4370.5169.8270.191,150,770
5/2/201171.0471.1170.4370.581,506,060
4/29/201170.5870.8070.4670.701,713,180
4/28/201170.2670.6270.2070.522,222,300
4/27/201170.0070.4169.7170.312,148,850
4/26/201169.5070.0069.4069.851,363,590
4/25/201169.3169.3669.0269.24888,823
4/21/201169.2569.3269.0069.31986,347
4/20/201168.8369.0768.7768.971,327,750
4/19/201167.7567.9967.5467.981,048,740
4/18/201167.6167.7267.0767.592,325,580
4/15/201168.2368.5468.0168.411,377,930
4/14/201167.6468.1767.4168.081,434,960
4/13/201168.3268.3967.7768.041,521,460
4/12/201168.1568.2867.7568.001,700,090
4/11/201168.9269.0968.3868.581,138,500
4/8/201169.3969.4968.5368.831,390,990
4/7/201169.2069.4868.8069.121,507,360
4/6/201169.4769.5569.0469.321,396,940
4/5/201169.0169.4568.9769.141,317,570
4/4/201169.1569.3068.9169.101,092,410
4/1/201169.1869.3368.8669.041,707,900
3/31/201168.7068.8768.5968.711,318,600
3/30/201168.5868.8968.4668.711,276,350
3/29/201167.7268.2167.4268.201,354,480
3/28/201168.0368.2167.6967.701,740,430
3/25/201167.8368.2067.6667.861,956,720
3/24/201167.6668.0067.2367.902,420,550
3/23/201166.9267.4366.5567.261,669,340
3/22/201167.3567.4167.0167.102,036,860
3/21/201167.0067.4267.0067.321,680,060
3/18/201166.7966.8466.1166.282,606,200
3/17/201166.1466.3065.6465.971,712,540
3/16/201166.1566.4064.7565.223,849,160
3/15/201165.2966.7465.1666.374,797,910
3/14/201167.0767.3066.5567.081,624,670
3/11/201166.7167.7266.7167.492,151,260
3/10/201167.6567.6566.9867.042,239,850
3/9/201168.3668.5667.9668.351,566,590
3/8/201167.9668.6767.6268.451,123,780
3/7/201168.7068.8167.4667.841,564,580
3/4/201168.9468.9668.0268.462,724,800
3/3/201168.3669.0068.3268.921,299,380
3/2/201167.4868.0367.3767.691,591,980
3/1/201168.9468.9967.5367.551,429,510
2/28/201168.6568.8268.3068.712,694,940
2/25/201167.8268.3567.7068.343,642,240
2/24/201167.3567.7666.8267.494,472,060
2/23/201167.9868.1467.0367.483,430,380
2/22/201168.7869.1367.8668.053,180,440
2/18/201169.5069.6369.2669.541,761,540
2/17/201168.9669.5068.9369.412,054,840
2/16/201168.9669.2468.8369.161,926,240
2/15/201168.7268.8368.5468.711,598,390
2/14/201168.7668.9868.6768.931,554,770
2/11/201168.0968.8268.0368.751,559,790
Trading Center