VANGUARD TOTAL STOCK MARKET ET $86.08

up +0.87


17/5/2013 07:17 PM  |  NYSEARCA : VTI  |  Industries :
Type:

VTI historical data

Date Open High Low Close Volume
8/3/2010 57.35 57.45 56.91 57.15 13601
8/2/2010 57.16 57.55 56.86 57.46 16230
7/30/2010 55.66 56.49 55.46 56.25 15400
7/29/2010 56.88 56.97 55.68 56.19 11081
7/28/2010 56.79 56.96 56.28 56.48 14865
7/27/2010 57.37 57.38 56.69 56.88 20832
7/26/2010 56.46 57.01 56.25 56.95 22048
7/23/2010 55.64 56.33 55.43 56.26 14831
7/22/2010 55.10 55.91 55.10 55.69 16375
7/21/2010 55.56 55.56 54.24 54.48 28262
7/20/2010 53.85 55.21 53.73 55.17 10101
7/19/2010 54.46 54.67 53.94 54.54 11901
7/16/2010 55.54 55.55 54.13 54.23 15855
7/15/2010 55.85 55.99 55.04 55.85 14489
7/14/2010 55.70 56.06 55.44 55.80 16240
7/13/2010 55.54 56.03 55.40 55.81 15822
7/12/2010 54.86 55.13 54.50 54.91 15701
7/9/2010 54.53 54.93 54.38 54.89 9540
7/8/2010 54.42 54.57 53.85 54.47 12140
7/7/2010 52.37 53.99 52.31 53.94 22791
7/6/2010 52.78 53.14 51.79 52.24 24520
7/2/2010 52.55 52.69 51.76 52.08 37508
7/1/2010 52.50 52.72 51.46 52.33 46784
6/30/2010 53.03 53.50 52.42 52.56 23943
6/29/2010 54.08 54.15 52.79 53.14 32098
6/28/2010 55.10 55.33 54.70 54.87 15853
6/25/2010 54.93 55.29 54.43 55.05 20533
6/24/2010 55.44 55.48 54.61 54.77 18159
6/23/2010 56.19 56.38 55.54 55.92 16612
6/22/2010 57.17 57.41 56.06 56.14 15236
6/21/2010 58.08 58.13 56.84 57.12 14995
6/18/2010 57.42 57.55 57.14 57.34 41391
6/17/2010 57.38 57.45 56.74 57.30 20506
6/16/2010 57.00 57.50 56.85 57.20 22219
6/15/2010 56.35 57.33 56.27 57.26 22855
6/14/2010 56.45 56.83 55.93 56.00 24382
6/11/2010 55.17 56.02 55.10 55.99 20896
6/10/2010 54.93 55.69 54.88 55.65 20659
6/9/2010 54.60 55.18 53.81 53.99 30097
6/8/2010 53.87 54.36 53.26 54.24 32815
6/7/2010 54.78 54.98 53.76 53.78 18802
6/4/2010 55.55 55.93 54.41 54.67 19401
6/3/2010 56.53 56.80 56.05 56.66 19435
6/2/2010 55.25 56.38 54.99 56.36 29622
6/1/2010 55.43 56.28 54.87 54.93 19000
5/28/2010 56.66 56.66 55.72 56.09 15350
5/27/2010 55.88 56.70 55.65 56.70 21015
5/26/2010 55.45 55.97 54.60 54.78 17429
5/25/2010 53.70 55.06 53.19 55.01 48955
5/21/2010 53.99 55.85 53.83 55.71 36822
5/20/2010 55.87 56.09 54.82 54.91 47109
5/19/2010 57.17 57.72 56.40 57.13 23009
5/18/2010 58.84 59.02 57.33 57.54 29677
5/14/2010 58.97 59.06 57.77 58.33 19973
5/13/2010 60.03 60.30 59.36 59.40 12897
5/12/2010 59.41 60.20 59.37 60.12 13944
5/11/2010 58.73 59.92 58.62 59.17 21641
5/10/2010 59.14 59.50 58.59 59.22 40809
5/7/2010 57.67 58.10 55.84 56.62 54167
5/6/2010 59.46 59.82 29.76 57.71 61536
5/5/2010 59.62 60.27 59.30 59.72 27282
5/4/2010 61.02 61.02 59.87 60.21 26580
4/30/2010 61.99 62.05 60.85 60.89 18928
4/29/2010 61.59 62.07 61.52 61.95 13471
4/28/2010 61.07 61.33 60.62 61.15 18646
4/27/2010 61.95 62.20 60.62 60.75 25553
4/26/2010 62.55 62.65 62.18 62.25 17017
4/23/2010 62.02 62.49 61.82 62.47 13845
4/22/2010 61.40 62.10 60.95 62.05 12603
4/20/2010 61.60 61.83 61.39 61.80 10049
4/19/2010 60.88 61.27 60.52 61.22 13118
4/16/2010 61.81 61.91 60.71 61.06 20869
4/15/2010 61.90 62.15 61.84 62.03 11205
4/14/2010 61.44 61.95 61.35 61.95 10112
4/13/2010 61.12 61.29 60.75 61.20 11843
4/12/2010 61.14 61.27 61.01 61.14 12770
4/9/2010 60.76 61.05 60.61 61.00 15855
4/8/2010 60.19 60.70 60.02 60.59 13359
4/7/2010 60.69 60.79 60.14 60.45 13483
4/6/2010 60.46 60.87 60.36 60.77 13320
4/5/2010 60.26 60.61 60.10 60.60 14583
4/1/2010 60.01 60.23 59.63 60.02 13396
3/31/2010 59.59 59.88 59.41 59.59 13460
3/30/2010 59.85 60.00 59.53 59.77 19275
3/29/2010 59.65 59.84 59.55 59.74 24347
3/26/2010 59.49 59.78 59.10 59.39 12063
3/25/2010 59.93 60.17 59.31 59.40 24378
3/24/2010 59.90 60.05 59.68 59.74 15690
3/23/2010 59.76 60.13 59.53 60.09 22985
3/22/2010 58.91 59.74 58.86 59.67 16431
3/19/2010 59.83 59.83 59.04 59.25 20104
3/18/2010 59.74 59.80 59.42 59.64 27149
3/17/2010 59.53 59.93 59.51 59.71 20229
3/16/2010 58.98 59.39 58.86 59.33 10478
3/15/2010 58.81 58.90 58.42 58.85 16249
3/12/2010 59.14 59.15 58.70 58.87 12276
3/11/2010 58.44 58.88 58.27 58.87 23917
3/10/2010 58.41 58.78 58.34 58.65 19496
3/9/2010 58.05 58.61 58.02 58.34 47369
3/8/2010 58.22 58.35 58.11 58.22 20276
Marketplace
Trading Center