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 103.99
  • Currency US$
  • Change 0.11
  • Percent Change 0.106 %
  • Volume 459,056
  • Tue Sep 2, 2014 10:10 AM 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: 104.01 Last Trade: Sep 2, 2014
Date High Low Open Close Volume
Sep 2 104.27 103.85 104.04 104.01 459,942
Aug 29 103.93 103.42 103.75 103.88 1,736,981
Aug 28 103.65 103.19 103.28 103.57 1,429,743
Aug 27 103.87 103.52 103.81 103.68 1,154,488
Aug 26 103.96 103.61 103.65 103.74 1,464,906
Aug 25 103.75 103.38 103.60 103.55 1,216,720
Aug 22 103.26 102.78 103.12 103.01 1,746,499
Aug 21 103.31 102.81 103.00 103.16 1,592,271
Aug 20 103.03 102.42 102.50 102.93 2,929,799
Aug 19 102.76 102.30 102.41 102.69 1,896,845
Aug 18 102.22 101.73 101.86 102.18 2,718,599
Aug 15 101.74 100.52 101.62 101.27 3,760,319
Aug 14 101.26 100.87 100.93 101.26 1,850,375
Aug 13 100.90 100.31 100.52 100.82 1,209,649
Aug 12 100.49 99.77 100.17 100.11 1,375,270
Aug 11 100.74 100.22 100.32 100.29 1,981,877
Aug 8 99.97 98.77 98.96 99.93 1,566,847
Aug 7 99.88 98.56 99.82 98.79 3,313,662
Aug 6 99.78 98.72 98.82 99.31 1,763,235
Aug 5 100.13 98.93 99.70 99.29 2,856,410
Aug 4 100.38 99.21 99.74 100.17 3,320,072
Aug 1 100.14 98.96 99.55 99.49 5,157,387
Jul 31 101.28 99.74 101.12 99.74 2,939,894
Jul 30 102.26 101.38 102.12 101.81 1,552,957
Jul 29 102.48 101.72 102.29 101.74 1,090,872
Jul 28 102.28 101.51 102.18 102.11 1,189,382
Jul 25 102.42 101.93 102.37 102.14 1,145,682
Jul 24 102.92 102.57 102.84 102.68 925,987
Jul 23 102.78 102.37 102.58 102.66 736,525
Jul 22 102.63 102.24 102.29 102.42 1,198,262