The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Vangrd Total Stock Mrkt E.T.F.

  • VTI
  • NYSE
  • Financial Services
  • Latest 103.86
  • Currency US$
  • Change 1.06
  • Percent Change 1.031 %
  • Volume 2,234,509
  • Fri Oct 31, 2014 01:48 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 103.82 Last Trade: Oct 31, 2014
Date High Low Open Close Volume
Oct 31 104.20 103.53 104.00 103.82 2,236,109
Oct 30 103.07 101.72 101.88 102.80 2,593,381
Oct 29 102.68 101.45 102.46 102.17 2,621,164
Oct 28 102.33 101.29 101.44 102.32 2,848,280
Oct 27 101.10 100.35 100.85 101.01 2,585,921
Oct 24 101.18 100.20 100.58 101.15 2,899,916
Oct 23 101.08 100.04 100.27 100.45 4,211,561
Oct 22 100.48 99.20 100.30 99.25 3,905,820
Oct 21 100.12 98.61 98.61 100.03 4,004,368
Oct 20 98.13 96.93 97.02 98.09 2,487,778
Oct 17 97.80 96.67 97.44 97.12 3,855,146
Oct 16 96.72 93.78 93.78 96.07 6,327,745
Oct 15 96.21 93.58 95.19 95.86 8,266,780
Oct 14 97.50 96.04 96.59 96.40 3,914,107
Oct 13 98.01 96.03 97.71 96.10 5,352,591
Oct 10 99.34 97.65 98.85 97.66 3,785,416
Oct 9 100.92 98.87 100.75 98.89 3,023,011
Oct 8 101.07 98.74 99.35 100.97 3,456,211
Oct 7 100.57 99.29 100.39 99.32 2,152,221
Oct 6 101.61 100.56 101.57 100.88 1,758,831
Oct 3 101.27 100.36 100.70 101.08 2,303,773
Oct 2 100.31 98.81 99.86 99.96 3,237,540
Oct 1 101.34 99.66 101.11 99.91 3,990,407
Sep 30 102.00 101.13 101.86 101.24 2,140,592
Sep 29 101.84 100.90 101.02 101.72 2,828,096
Sep 26 102.10 101.11 101.29 101.90 2,227,487
Sep 25 102.52 101.05 102.43 101.08 3,000,939
Sep 24 102.75 101.64 101.98 102.69 2,364,260
Sep 23 103.10 102.35 102.75 102.36 1,965,294
Sep 22 103.80 102.83 103.75 103.02 2,333,101