Vanguard Total Stock Market ETF Historical Stock Prices

(ETF)
VTI 
$101.57
*  
0.53
0.52%
Get VTI Alerts
*Delayed - data as of Jul. 10, 2014 11:19 ET  -  Find a broker to begin trading VTI now


Community Rating:
View:    VTI Real Time
 
 
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 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
11:19  101.03  101.59  100.87  101.57 778,386
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
06/30/2014 101.55 101.91 101.55 101.77 1,600,811
06/27/2014 101.22 101.75 101.215 101.73 1,378,823
06/26/2014 101.53 101.53 100.76 101.46 1,423,897
06/25/2014 100.82 101.6 100.781 101.52 1,379,221
06/24/2014 101.54 102.0699 100.91 101.009 1,613,367
06/23/2014 102.19 102.25 101.945 102.14 1,308,572
06/20/2014 102.2 102.2 101.98 102.17 1,952,843
06/19/2014 101.9 102 101.53 101.93 2,130,674
06/18/2014 101.08 101.84 100.87 101.81 1,326,213
06/17/2014 100.56 101.1957 100.46 101.06 1,089,731
06/16/2014 100.45 100.89 100.31 100.7 2,778,042
06/13/2014 100.45 100.69 100.11 100.62 2,099,287
06/12/2014 100.88 100.93 100.06 100.29 2,197,024
06/11/2014 101.06 101.1175 100.7301 101.01 2,068,825
06/10/2014 101.21 101.35 100.98 101.35 1,569,764
06/09/2014 101.2 101.67 101.135 101.37 1,683,365
06/06/2014 100.99 101.25 100.85 101.2 1,929,346
06/05/2014 100.02 100.76 99.64 100.68 1,797,410
06/04/2014 99.38 99.97 99.33 99.87 1,754,136
06/03/2014 99.45 99.72 99.3162 99.66 941,969
06/02/2014 99.8 99.84 99.16 99.7 2,762,567
05/30/2014 99.44 99.68 99.29 99.58 1,444,469
05/29/2014 99.26 99.56 99 99.56 1,319,659
05/28/2014 99.16 99.26 98.8234 99.03 1,383,043
05/27/2014 98.83 99.16 98.78 99.14 1,458,804
05/23/2014 98.1 98.51 98.01 98.49 1,171,891
05/22/2014 97.69 98.19 97.53 97.98 962,381
05/21/2014 97.23 97.72 97.1 97.65 1,286,446
05/20/2014 97.52 97.62 96.62 96.9 1,858,833
05/19/2014 96.94 97.68 96.78 97.63 1,209,663
05/16/2014 96.92 97.19 96.43 97.18 1,149,816
05/15/2014 97.36 97.4302 96.21 96.77 2,149,169
05/14/2014 98.14 98.19 97.52 97.67 1,387,462
05/13/2014 98.4 98.57 98.14 98.21 1,526,629
05/12/2014 97.61 98.3 97.55 98.27 1,846,751
05/09/2014 96.93 97.17 96.5 97.17 1,636,885
05/08/2014 97.09 97.8 96.66 96.93 1,863,461
05/07/2014 97.03 97.21 96.16 97.19 1,644,124
05/06/2014 97.4 97.49 96.71 96.74 1,335,358
05/05/2014 97 97.7 96.6599 97.64 1,300,867
05/02/2014 97.59 98.03 97.35 97.48 1,687,944
05/01/2014 97.41 97.84 97.14 97.56 1,776,279
04/30/2014 97.17 97.5568 96.7601 97.53 1,423,873
04/29/2014 97 97.3 96.765 97.17 3,062,478
04/28/2014 96.9 97.22 95.65 96.69 2,046,023
04/25/2014 97.19 97.25 96.34 96.55 1,927,679
04/24/2014 97.84 97.8993 96.96 97.5 1,471,378
04/23/2014 97.62 97.68 97.3 97.37 1,798,378
04/22/2014 97.26 97.905 97.19 97.62 2,442,358
04/21/2014 96.78 97.12 96.57 97.12 3,042,964
04/17/2014 96.42 96.97 96.26 96.73 2,241,079
04/16/2014 96.21 96.55 95.75 96.54 4,498,548
04/15/2014 95.13 95.6 94.03 95.54 3,339,352
04/14/2014 95.02 95.2 94.12 94.89 3,248,564
04/11/2014 94.66 95.31 94.1 94.25 3,380,149
04/10/2014 97.3 97.35 95.03 95.19 3,283,008
04/09/2014 96.5 97.33 96.2201 97.33 1,975,302
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?