Vanguard Total Stock Market ETF Historical Stock Prices

(ETF)
VTI 
$99.91
*  
1.33
1.31%
Get VTI Alerts
*Delayed - data as of Oct. 1, 2014  -  Find a broker to begin trading VTI now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 01-JUL-2014 TO 01-OCT-2014

Date Open High Low Close / Last Volume
16:00  101.14  101.34  99.66  99.91 3,988,153
10/01/2014 101.11 101.34 99.66 99.91 3,989,787
09/30/2014 101.86 102 101.1257 101.24 2,140,433
09/29/2014 101.02 101.84 100.9 101.72 2,827,796
09/26/2014 101.29 102.1 101.11 101.9 2,227,437
09/25/2014 102.43 102.52 101.05 101.08 3,000,908
09/24/2014 101.98 102.75 101.64 102.69 2,364,260
09/23/2014 102.75 103.0967 102.35 102.3566 1,965,294
09/22/2014 103.75 103.8 102.83 103.02 2,333,099
09/19/2014 104.59 104.59 103.74 103.98 1,932,966
09/18/2014 104.02 104.23 103.88 104.18 1,829,160
09/17/2014 103.7 104.16 103.19 103.65 2,085,218
09/16/2014 102.55 103.69 102.53 103.54 1,242,455
09/15/2014 103.1 103.24 102.56 102.81 3,846,239
09/12/2014 103.69 103.69 102.78 103.08 2,477,228
09/11/2014 103.15 103.76 103.09 103.75 1,617,304
09/10/2014 103.23 103.6 102.85 103.56 1,290,855
09/09/2014 103.77 103.84 102.99 103.17 1,296,103
09/08/2014 103.97 104.16 103.5501 103.9 1,416,202
09/05/2014 103.59 104.12 103.21 104.11 1,490,403
09/04/2014 104.01 104.389 103.37 103.63 1,591,152
09/03/2014 104.39 104.44 103.7 103.85 1,523,948
09/02/2014 104.04 104.269 103.56 103.96 1,738,160
08/29/2014 103.75 103.93 103.42 103.88 1,736,981
08/28/2014 103.28 103.65 103.19 103.57 1,429,343
08/27/2014 103.81 103.87 103.52 103.68 1,154,488
08/26/2014 103.65 103.9595 103.61 103.74 1,464,848
08/25/2014 103.6 103.75 103.38 103.55 1,216,719
08/22/2014 103.12 103.26 102.78 103.01 1,746,399
08/21/2014 103 103.3066 102.81 103.16 1,591,271
08/20/2014 102.5 103.03 102.42 102.93 2,929,799
08/19/2014 102.41 102.76 102.3 102.69 1,896,845
08/18/2014 101.86 102.22 101.73 102.18 2,718,599
08/15/2014 101.62 101.74 100.52 101.27 3,760,319
08/14/2014 100.93 101.26 100.87 101.26 1,850,375
08/13/2014 100.52 100.8999 100.31 100.82 1,208,176
08/12/2014 100.17 100.49 99.77 100.11 1,375,270
08/11/2014 100.32 100.7435 100.22 100.29 1,979,483
08/08/2014 98.96 99.97 98.7699 99.93 1,566,747
08/07/2014 99.82 99.88 98.56 98.79 3,313,507
08/06/2014 98.82 99.7799 98.72 99.31 1,763,235
08/05/2014 99.7 100.13 98.93 99.29 2,856,370
08/04/2014 99.74 100.3752 99.21 100.17 3,320,066
08/01/2014 99.55 100.14 98.96 99.49 5,157,075
07/31/2014 101.12 101.28 99.74 99.74 2,938,488
07/30/2014 102.12 102.26 101.38 101.81 1,552,917
07/29/2014 102.29 102.48 101.72 101.74 1,090,872
07/28/2014 102.18 102.2757 101.511 102.11 1,189,382
07/25/2014 102.37 102.42 101.931 102.14 1,139,701
07/24/2014 102.84 102.92 102.57 102.68 925,987
07/23/2014 102.58 102.78 102.3699 102.66 736,525
07/22/2014 102.29 102.6301 102.242 102.42 1,198,160
07/21/2014 101.83 102.38 101.45 101.9 1,434,685
07/18/2014 101.34 102.24 101.295 102.14 996,222
07/17/2014 101.88 102.28 100.9069 101.05 1,980,424
07/16/2014 102.36 102.4799 101.95 102.23 1,933,103
07/15/2014 102.3 102.499 101.51 101.97 2,591,150
07/14/2014 102.3 102.4143 102.16 102.23 1,060,299
07/11/2014 101.63 101.79 101.3 101.74 1,252,751
07/10/2014 101.03 101.95 100.87 101.65 1,564,137
07/09/2014 101.91 102.16 101.65 102.1 1,866,593
07/08/2014 102.34 102.34 101.35 101.66 2,130,067
07/07/2014 102.8 102.81 102.31 102.44 2,198,413
07/03/2014 102.74 103 102.6649 102.98 987,059
07/02/2014 102.53 102.63 102.36 102.44 1,504,285
07/01/2014 102.07 102.82 102 102.5 1,818,541
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?