Stock Quote and Chart for Vanguard Total Stock Market ETF [AMEX]

HOME

DOWNLOAD

SYMBOL LISTS

PRODUCTS & SERVICES

MEMBERS

SUPPORT

ABOUT

Stock Quote and Chart

Download Data for this Exchange

Download Data for this Symbol

VTI

Vanguard Total Stock Market ETF [AMEX]

07 Jan 2009 00:00

LAST: 45.100	CHANGE: -1.300	OPEN: 45.710	HIGH: 45.830	ASK:	VOLUME: 6,382,200
LAST: 45.100	CHANGE(%): -2.80%	PREV: 46.400	LOW: 44.810	BID:

STOCK QUOTE HISTORY
Download Stock Quote History for your technical analysis quickly and easily through the DOWNLOAD section of our website. Data can be downloaded in a variety of formats to suit your requirements.

DOWNLOAD HISTORICAL END OF DAY DATA FOR THIS SYMBOL

Historical Data (Last 10 days)

DateTime	Open	High	Low	Close	Volume
07 Jan 2009	45.710	45.830	44.810	45.100	6,382,200
06 Jan 2009	46.500	46.860	46.010	46.400	7,688,300
05 Jan 2009	45.890	46.410	45.500	46.020	7,419,000
02 Jan 2009	44.880	46.260	44.560	46.030	7,315,900
31 Dec 2008	44.140	45.130	44.020	44.740	6,681,300
30 Dec 2008	43.290	44.120	43.110	44.120	8,725,800
29 Dec 2008	43.250	43.260	42.360	42.990	6,012,200
26 Dec 2008	43.250	43.320	42.860	43.320	3,522,800
25 Dec 2008	42.870	42.870	42.870	42.870	0
24 Dec 2008	42.780	43.030	42.550	42.870	2,333,600

MEMBER LOGIN

Email:

Password:

Forgotten Password

HISTORICAL DATA
Purchase 15 years historical stock quotes for the AMEX exchange.
Click HERE

SYMBOL SEARCH
Enter the symbol or any part of the name
Symbol: