Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	47.16	47.60	46.94	46.98	2,586,309	-0.54(-1.13%)
Jul 30, 2008	47.07	47.55	46.84	47.52	3,095,127	+0.74(+1.58%)
Jul 29, 2008	46.78	46.80	45.92	46.78	3,529,093	+0.97(+2.13%)
Jul 28, 2008	46.76	46.76	45.73	45.81	2,736,518	-0.69(-1.49%)
Jul 25, 2008	46.57	46.74	46.33	46.50	2,660,913	+0.10(+0.21%)
Jul 24, 2008	47.58	47.58	46.29	46.40	3,103,860	-1.12(-2.35%)
Jul 23, 2008	47.38	47.84	47.25	47.52	3,932,884	+0.20(+0.42%)
Jul 22, 2008	46.37	47.32	46.21	47.32	3,704,177	+0.66(+1.42%)
Jul 21, 2008	46.83	46.85	46.47	46.66	2,611,320	+0.11(+0.24%)
Jul 18, 2008	46.71	46.71	46.30	46.55	4,320,443	+0.07(+0.16%)
Jul 17, 2008	46.32	46.85	45.92	46.47	3,663,229	+0.57(+1.24%)
Jul 16, 2008	44.95	46.06	44.77	45.90	2,783,145	+1.17(+2.61%)
Jul 15, 2008	44.96	45.67	44.32	44.74	3,997,943	-0.62(-1.37%)
Jul 14, 2008	46.43	46.43	45.20	45.36	2,339,943	-0.45(-0.98%)
Jul 11, 2008	45.70	46.38	45.19	45.81	2,059,465	-0.41(-0.88%)
Jul 10, 2008	45.97	46.41	45.62	46.21	1,974,618	+0.29(+0.63%)
Jul 09, 2008	46.98	47.08	45.88	45.93	2,461,653	-1.01(-2.15%)
Jul 08, 2008	46.00	46.94	45.66	46.94	2,559,539	+0.86(+1.86%)
Jul 07, 2008	46.67	46.88	45.65	46.08	1,973,094	-0.40(-0.86%)
Jul 04, 2008	46.82	46.85	46.09	46.48	1,613,980	+0.00(+0.00%)
Jul 03, 2008	46.82	46.85	46.09	46.48	1,613,980	-0.04(-0.10%)
Jul 02, 2008	47.62	47.75	46.49	46.52	1,517,855	-0.97(-2.05%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Total Stock Market ETF Vanguard (NY: VTI )

Historical Prices

Sections

Services

Daily Times Leader

West Point, MS (39773)

Today

Tonight

Total Stock Market ETF Vanguard (NY: VTI )

Historical Prices

Sections

Services

Daily Times Leader