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 101.65
  • Currency US$
  • Change -0.45
  • Percent Change -0.441 %
  • Volume 10
  • Thu Jul 10, 2014 04:00 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: 101.65 Last Trade: Jul 10, 2014
Date High Low Open Close Volume
Jul 10 101.95 100.87 101.03 101.65 1,564,138
Jul 9 102.16 101.65 101.91 102.10 1,866,593
Jul 8 102.34 101.35 102.34 101.66 2,130,067
Jul 7 102.81 102.31 102.80 102.44 2,199,762
Jul 3 103.00 102.66 102.74 102.98 987,059
Jul 2 102.63 102.36 102.53 102.44 1,504,485
Jul 1 102.82 102.00 102.07 102.50 1,818,541
Jun 30 101.91 101.55 101.55 101.77 1,600,811
Jun 27 101.75 101.22 101.22 101.73 1,378,823
Jun 26 101.53 100.76 101.53 101.46 1,423,897
Jun 25 101.60 100.78 100.82 101.52 1,379,221
Jun 24 102.07 100.91 101.54 101.01 1,613,472
Jun 23 102.25 101.94 102.19 102.14 1,308,572
Jun 20 102.20 101.98 102.20 102.17 1,952,843
Jun 19 102.00 101.53 101.90 101.93 2,130,674
Jun 18 101.84 100.87 101.08 101.81 1,326,213
Jun 17 101.20 100.46 100.56 101.06 1,089,769
Jun 16 100.89 100.31 100.45 100.70 2,778,042
Jun 13 100.69 100.11 100.45 100.62 2,099,287
Jun 12 100.93 100.06 100.88 100.29 2,197,374
Jun 11 101.12 100.73 101.06 101.01 2,068,825
Jun 10 101.35 100.98 101.21 101.35 1,569,781
Jun 9 101.67 101.14 101.20 101.37 1,683,387
Jun 6 101.25 100.85 100.99 101.20 1,929,381
Jun 5 100.76 99.64 100.02 100.68 1,797,410
Jun 4 99.97 99.33 99.38 99.87 1,754,136
Jun 3 99.72 99.32 99.45 99.66 941,969
Jun 2 99.84 99.16 99.80 99.70 2,762,567
May 30 99.68 99.29 99.44 99.58 1,444,669
May 29 99.56 99.00 99.26 99.56 1,320,144