VTI: Historical Prices for VANGUARD TTL ETF

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	55.84	55.99	55.66	55.95	1,407,900	55.95
24-Nov-09	55.81	55.81	55.27	55.73	2,452,800	55.73
23-Nov-09	55.68	56.12	55.54	55.69	1,753,200	55.69
20-Nov-09	54.94	55.15	54.75	55.04	1,109,100	55.04
19-Nov-09	55.57	55.62	54.85	55.21	1,898,800	55.21
18-Nov-09	56.05	56.12	55.70	56.01	1,530,100	56.01
17-Nov-09	55.87	56.10	55.65	56.05	1,666,100	56.05
16-Nov-09	55.57	56.22	55.51	55.99	2,485,800	55.99
13-Nov-09	55.00	55.36	54.67	55.16	1,788,800	55.16
12-Nov-09	55.39	55.67	54.68	54.84	1,767,800	54.84
11-Nov-09	55.50	55.81	55.18	55.46	1,967,200	55.46
10-Nov-09	55.03	55.35	54.85	55.18	1,837,200	55.18
9-Nov-09	54.44	55.16	54.38	55.16	1,830,400	55.16
6-Nov-09	53.56	54.14	53.43	53.95	1,946,600	53.95
5-Nov-09	53.21	53.84	53.10	53.81	1,980,000	53.81
4-Nov-09	53.23	53.55	52.70	52.80	1,880,300	52.80
3-Nov-09	52.15	52.78	52.05	52.71	1,622,500	52.71
2-Nov-09	52.47	53.03	51.80	52.47	2,723,300	52.47
30-Oct-09	53.45	53.63	52.06	52.18	3,381,100	52.18
29-Oct-09	52.95	53.77	52.87	53.63	2,975,500	53.63
28-Oct-09	53.51	53.70	52.48	52.57	2,342,300	52.57
27-Oct-09	54.11	55.00	53.60	53.74	2,151,600	53.74
26-Oct-09	54.72	55.28	53.87	54.03	2,158,100	54.03
23-Oct-09	55.55	55.55	54.44	54.65	1,397,500	54.65
22-Oct-09	54.76	55.49	54.36	55.36	1,289,800	55.36
21-Oct-09	55.15	55.85	54.71	54.77	2,223,900	54.77
20-Oct-09	55.74	55.76	55.02	55.31	1,289,100	55.31
19-Oct-09	55.25	55.81	55.05	55.65	1,088,900	55.65
16-Oct-09	55.10	55.36	54.80	55.20	2,161,200	55.20
15-Oct-09	55.12	55.61	55.08	55.61	1,113,400	55.61
14-Oct-09	55.11	55.48	54.87	55.42	1,322,200	55.42
13-Oct-09	54.48	54.56	54.08	54.45	831,100	54.45
12-Oct-09	54.63	54.84	54.38	54.60	868,000	54.60
9-Oct-09	54.08	54.40	53.92	54.40	1,532,500	54.40
8-Oct-09	54.00	54.32	53.74	54.03	2,355,600	54.03
7-Oct-09	53.36	53.65	53.22	53.56	1,255,100	53.56
6-Oct-09	53.14	53.76	53.06	53.44	1,941,300	53.44
5-Oct-09	52.12	52.82	51.96	52.66	1,194,200	52.66
2-Oct-09	51.60	52.18	51.57	51.86	1,942,000	51.86
1-Oct-09	53.40	53.43	52.12	52.17	1,451,700	52.17
30-Sep-09	53.96	53.99	53.00	53.59	1,484,700	53.59
29-Sep-09	54.04	54.27	53.64	53.79	1,754,100	53.79
28-Sep-09	53.09	54.00	53.08	53.88	1,574,900	53.88
25-Sep-09	53.19	53.33	52.71	52.89	1,387,800	52.89
24-Sep-09	53.95	54.11	52.98	53.23	1,768,600	53.23
24-Sep-09	$ 0.248 Dividend
23-Sep-09	54.80	55.07	54.01	54.05	1,878,400	53.80
22-Sep-09	54.64	54.78	54.38	54.61	1,844,300	54.36
21-Sep-09	54.03	54.43	53.87	54.29	1,248,100	54.04
18-Sep-09	54.58	54.65	54.23	54.44	1,594,000	54.19
17-Sep-09	54.48	54.90	54.12	54.36	2,068,600	54.11
16-Sep-09	53.79	54.51	53.65	54.46	2,044,700	54.21
15-Sep-09	53.40	53.79	53.11	53.62	1,684,300	53.37
14-Sep-09	52.63	53.41	52.59	53.36	1,207,200	53.12
11-Sep-09	53.14	53.32	52.80	53.08	1,291,300	52.84
10-Sep-09	52.55	53.04	52.22	53.04	2,222,000	52.80
9-Sep-09	52.12	52.66	51.94	52.50	1,760,200	52.26
8-Sep-09	52.02	52.10	51.72	51.98	1,412,600	51.74
4-Sep-09	50.88	51.55	50.73	51.46	897,400	51.22
3-Sep-09	50.56	50.87	50.21	50.81	917,800	50.58
2-Sep-09	50.32	50.62	50.19	50.35	1,460,000	50.12
1-Sep-09	51.42	52.11	50.44	50.56	1,996,900	50.33
31-Aug-09	51.72	51.77	51.37	51.70	1,154,000	51.46
28-Aug-09	52.59	52.71	51.86	52.20	1,098,300	51.96
27-Aug-09	52.02	52.35	51.43	52.24	2,014,700	52.00
26-Aug-09	51.98	52.35	51.77	52.06	2,398,700	51.82
25-Aug-09	52.20	52.58	51.98	52.10	2,144,100	51.86
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions