The closing price for VTI in 2010 was $50.35, on December 31, 2010. It was up 16.4% for the year. The latest price is $289.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $50.27 | $50.41 | $50.21 | $50.35 | 5,170,754 |
December 30 2010 | $50.37 | $50.50 | $50.31 | $50.38 | 5,767,646 |
December 29 2010 | $50.47 | $50.53 | $50.40 | $50.44 | 6,472,555 |
December 28 2010 | $50.41 | $50.43 | $50.23 | $50.36 | 715,286 |
December 27 2010 | $50.14 | $50.35 | $50.05 | $50.31 | 2,789,858 |
December 23 2010 | $50.33 | $50.39 | $50.18 | $50.28 | 1,424,019 |
December 22 2010 | $50.26 | $50.42 | $50.23 | $50.35 | 2,097,529 |
December 21 2010 | $50.07 | $50.25 | $49.99 | $50.16 | 1,370,338 |
December 20 2010 | $49.90 | $49.98 | $49.62 | $49.86 | 1,738,947 |
December 17 2010 | $49.64 | $49.81 | $49.54 | $49.73 | 17,309,920 |
December 16 2010 | $49.40 | $49.68 | $49.22 | $49.64 | 11,039,890 |
December 15 2010 | $49.52 | $49.72 | $49.27 | $49.34 | 16,901,340 |
December 14 2010 | $49.64 | $49.80 | $49.43 | $49.56 | 13,623,270 |
December 13 2010 | $49.75 | $49.81 | $49.52 | $49.54 | 9,472,459 |
December 10 2010 | $49.39 | $49.56 | $49.22 | $49.53 | 2,079,879 |
December 09 2010 | $49.34 | $49.34 | $49.00 | $49.21 | 1,478,561 |
December 08 2010 | $49.00 | $49.12 | $48.73 | $49.04 | 937,568 |
December 07 2010 | $49.32 | $49.38 | $48.86 | $48.90 | 2,037,193 |
December 06 2010 | $48.80 | $48.95 | $48.71 | $48.84 | 1,133,782 |
December 03 2010 | $48.53 | $48.93 | $48.51 | $48.86 | 1,549,703 |
December 02 2010 | $48.15 | $48.72 | $48.13 | $48.70 | 1,661,319 |
December 01 2010 | $47.76 | $48.17 | $47.76 | $48.09 | 1,611,502 |
November 30 2010 | $46.90 | $47.35 | $46.83 | $47.08 | 2,400,685 |
November 29 2010 | $47.12 | $47.47 | $46.79 | $47.37 | 1,372,736 |
November 26 2010 | $47.38 | $47.62 | $47.31 | $47.44 | 351,874 |
Daily pricing data for VTI dates back to 5/31/2001, and may be incomplete.
