The closing price for VTI in 2010 was $49.92, on December 31, 2010. It was up 16.4% for the year. The latest price is $340.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $49.84 | $49.97 | $49.77 | $49.92 | 5,170,754 |
December 30 2010 | $49.94 | $50.07 | $49.88 | $49.94 | 5,767,646 |
December 29 2010 | $50.04 | $50.10 | $49.97 | $50.01 | 6,472,555 |
December 28 2010 | $49.97 | $50.00 | $49.80 | $49.93 | 715,286 |
December 27 2010 | $49.71 | $49.92 | $49.62 | $49.88 | 2,789,858 |
December 23 2010 | $49.90 | $49.96 | $49.75 | $49.85 | 1,424,019 |
December 22 2010 | $49.83 | $49.99 | $49.80 | $49.92 | 2,097,529 |
December 21 2010 | $49.64 | $49.82 | $49.56 | $49.73 | 1,370,338 |
December 20 2010 | $49.47 | $49.56 | $49.20 | $49.43 | 1,738,947 |
December 17 2010 | $49.21 | $49.39 | $49.11 | $49.31 | 17,309,920 |
December 16 2010 | $48.97 | $49.26 | $48.80 | $49.21 | 11,039,890 |
December 15 2010 | $49.10 | $49.30 | $48.84 | $48.92 | 16,901,340 |
December 14 2010 | $49.21 | $49.37 | $49.00 | $49.13 | 13,623,270 |
December 13 2010 | $49.32 | $49.38 | $49.10 | $49.12 | 9,472,459 |
December 10 2010 | $48.97 | $49.13 | $48.80 | $49.10 | 2,079,879 |
December 09 2010 | $48.91 | $48.91 | $48.58 | $48.79 | 1,478,561 |
December 08 2010 | $48.58 | $48.70 | $48.31 | $48.61 | 937,568 |
December 07 2010 | $48.90 | $48.96 | $48.44 | $48.48 | 2,037,193 |
December 06 2010 | $48.38 | $48.53 | $48.29 | $48.42 | 1,133,782 |
December 03 2010 | $48.12 | $48.51 | $48.09 | $48.44 | 1,549,703 |
December 02 2010 | $47.74 | $48.30 | $47.72 | $48.29 | 1,661,319 |
December 01 2010 | $47.35 | $47.76 | $47.35 | $47.67 | 1,611,502 |
November 30 2010 | $46.50 | $46.95 | $46.43 | $46.67 | 2,400,685 |
November 29 2010 | $46.72 | $47.06 | $46.39 | $46.96 | 1,372,736 |
November 26 2010 | $46.97 | $47.21 | $46.90 | $47.03 | 351,874 |
Daily pricing data for VTI dates back to 5/31/2001, and may be incomplete.
