Vanguard Total Stock Market ETF $96.73

up +0.19


17/4/2014 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
2/7/201167.8168.2867.7668.061,359,230
2/4/201167.5067.6567.1767.611,344,000
2/3/201167.2167.5066.7667.421,807,120
2/2/201167.2067.4767.1867.271,688,880
2/1/201166.7267.4866.6967.352,355,470
1/31/201165.9266.3865.8366.261,255,160
1/28/201167.1167.1865.7265.832,088,220
1/27/201166.8667.1366.7267.031,096,820
1/26/201166.5966.9766.4866.831,396,080
1/25/201166.2366.4565.9166.451,157,470
1/24/201166.0066.4965.9466.412,149,100
1/21/201166.3066.4565.9566.041,341,910
1/20/201165.9566.1065.4765.931,857,700
1/19/201166.8966.9165.9966.131,567,620
1/18/201166.7466.9566.6366.931,288,870
1/14/201166.2566.7766.1766.761,292,730
1/13/201166.4466.4866.1366.331,468,840
1/12/201166.2666.4666.0966.434,015,820
1/11/201165.8265.9765.5765.841,091,690
1/10/201165.3265.6765.0665.581,829,990
1/7/201165.7965.9265.0465.532,943,950
1/6/201165.9165.9665.5465.684,318,020
1/5/201165.3065.8665.1965.835,170,880
1/4/201165.8265.8665.0465.471,475,180
1/3/201165.3665.8865.3665.601,465,050
12/31/201064.8265.0064.7464.935,170,750
12/30/201064.9565.1264.8864.965,767,650
12/29/201065.0865.1664.9965.046,472,560
12/28/201065.0065.0364.7764.94715,286
12/27/201064.6564.9364.5464.882,789,860
12/23/201064.9064.9864.7164.841,424,020
12/22/201064.8165.0264.7764.932,097,530
12/21/201064.9165.1464.8165.031,370,340
12/20/201064.6964.8064.3364.641,738,950
12/17/201064.3564.5864.2264.4817,309,900
12/16/201064.0464.4163.8164.3511,039,900
12/15/201064.2064.4663.8763.9716,901,300
12/14/201064.3564.5664.0864.2513,623,300
12/13/201064.4964.5764.2064.239,472,460
12/10/201064.0364.2563.8164.212,079,880
12/9/201063.9663.9663.5263.801,478,560
12/8/201063.5263.6863.1763.57937,568
12/7/201063.9464.0263.3463.392,037,190
12/6/201063.2663.4663.1563.321,133,780
12/3/201062.9263.4362.8863.341,549,700
12/2/201062.4263.1662.4063.141,661,320
12/1/201061.9262.4561.9262.341,611,500
11/30/201060.8061.3960.7161.032,400,680
11/29/201061.0961.5460.6661.411,372,740
11/26/201061.4261.7361.3361.50351,874
11/24/201061.3561.9261.3561.92924,565
11/23/201061.1461.2060.6960.941,481,230
11/22/201061.5261.8261.0961.822,431,800
11/19/201061.5761.8461.2261.813,205,740
11/18/201061.2961.7861.2961.572,305,010
11/17/201060.6160.9260.4760.711,101,290
11/16/201061.2361.3160.3260.612,118,800
11/15/201061.8762.1261.5761.59805,820
11/12/201062.0062.3061.3961.681,220,830
11/11/201062.1362.5761.9462.47947,849
11/10/201062.3262.6561.8962.64897,123
11/9/201063.0063.1062.1062.371,001,800
11/8/201062.7562.9162.5362.861,005,680
11/5/201062.7463.0362.6462.941,623,820
11/4/201062.1962.6862.1162.661,676,520
11/3/201061.3561.4860.7161.461,444,720
11/2/201061.2161.3460.9661.211,003,940
11/1/201061.0461.3460.3760.731,083,960
10/29/201060.5960.8060.4760.721,665,690
10/28/201060.9561.0260.3360.641,896,890
10/27/201060.3760.6860.0660.642,228,870
10/26/201060.4360.8660.3060.76905,408
10/25/201060.9361.3060.7160.771,865,850
10/22/201060.5360.6060.3360.57792,285
10/21/201060.6160.9059.9060.392,393,160
10/20/201059.7760.5859.7760.291,665,480
10/19/201059.9560.3259.3459.693,053,580
10/18/201060.2960.7160.1760.572,811,930
10/15/201060.5060.6459.7960.241,934,590
10/14/201060.3460.4259.7860.191,615,290
10/13/201060.1760.6860.0660.351,611,990
10/12/201059.5460.0359.1259.881,504,220
10/11/201059.7659.8259.4959.671,040,410
10/8/201059.2659.7459.0659.581,145,010
10/7/201059.4859.5158.8459.181,157,380
10/6/201059.3059.4659.0259.261,312,140
10/5/201058.6559.4658.5859.322,023,110
10/4/201058.5158.7557.8558.114,308,070
10/1/201058.8558.8858.2758.633,235,420
9/30/201058.8759.2058.1058.372,636,770
9/29/201058.4758.7258.2758.501,842,370
9/28/201058.3458.7257.7458.603,132,020
9/27/201058.6158.6658.2458.271,903,010
9/24/201057.9858.5557.9258.522,377,660
9/23/201057.6158.2457.4757.603,749,720
9/22/201058.2758.6457.9158.104,076,230
9/21/201058.5758.8658.2258.412,983,720
9/20/201057.8558.6557.6758.551,289,780
9/17/201057.8957.9057.3957.601,563,670
9/16/201057.4257.6257.2557.571,011,430
Trading Center