The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Vangrd Total Stock Mrkt E.T.F.

  • VTI
  • NYSE
  • Financial Services
  • Latest 102.14
  • Currency US$
  • Change -0.54
  • Percent Change -0.526 %
  • Volume 1,145,682
  • Fri Jul 25, 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: 102.14 Last Trade: Jul 25, 2014
Date High Low Open Close Volume
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
Jul 21 102.38 101.45 101.83 101.90 1,434,685
Jul 18 102.24 101.30 101.34 102.14 996,222
Jul 17 102.28 100.91 101.88 101.05 1,980,424
Jul 16 102.48 101.95 102.36 102.23 1,933,303
Jul 15 102.50 101.51 102.30 101.97 2,591,159
Jul 14 102.41 102.16 102.30 102.23 1,060,299
Jul 11 101.79 101.30 101.63 101.74 1,253,044
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
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.