The closing price for VTI in 2010 was $50.20, on December 31, 2010. It was up 16.4% for the year. The latest price is $316.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $50.12 | $50.26 | $50.05 | $50.20 | 5,170,754 |
December 30 2010 | $50.22 | $50.35 | $50.16 | $50.22 | 5,767,646 |
December 29 2010 | $50.32 | $50.38 | $50.25 | $50.29 | 6,472,555 |
December 28 2010 | $50.26 | $50.28 | $50.08 | $50.21 | 715,286 |
December 27 2010 | $49.98 | $50.20 | $49.90 | $50.16 | 2,789,858 |
December 23 2010 | $50.18 | $50.24 | $50.03 | $50.13 | 1,424,019 |
December 22 2010 | $50.11 | $50.27 | $50.08 | $50.20 | 2,097,529 |
December 21 2010 | $49.92 | $50.10 | $49.84 | $50.01 | 1,370,338 |
December 20 2010 | $49.75 | $49.83 | $49.47 | $49.71 | 1,738,947 |
December 17 2010 | $49.49 | $49.66 | $49.39 | $49.58 | 17,309,920 |
December 16 2010 | $49.25 | $49.53 | $49.07 | $49.49 | 11,039,890 |
December 15 2010 | $49.37 | $49.57 | $49.12 | $49.20 | 16,901,340 |
December 14 2010 | $49.49 | $49.65 | $49.28 | $49.41 | 13,623,270 |
December 13 2010 | $49.60 | $49.66 | $49.37 | $49.40 | 9,472,459 |
December 10 2010 | $49.24 | $49.41 | $49.07 | $49.38 | 2,079,879 |
December 09 2010 | $49.19 | $49.19 | $48.85 | $49.06 | 1,478,561 |
December 08 2010 | $48.85 | $48.97 | $48.58 | $48.89 | 937,568 |
December 07 2010 | $49.17 | $49.23 | $48.71 | $48.75 | 2,037,193 |
December 06 2010 | $48.65 | $48.80 | $48.57 | $48.70 | 1,133,782 |
December 03 2010 | $48.39 | $48.78 | $48.36 | $48.71 | 1,549,703 |
December 02 2010 | $48.00 | $48.57 | $47.99 | $48.56 | 1,661,319 |
December 01 2010 | $47.62 | $48.03 | $47.62 | $47.94 | 1,611,502 |
November 30 2010 | $46.76 | $47.21 | $46.69 | $46.93 | 2,400,685 |
November 29 2010 | $46.98 | $47.33 | $46.65 | $47.23 | 1,372,736 |
November 26 2010 | $47.23 | $47.47 | $47.17 | $47.30 | 351,874 |
Daily pricing data for VTI dates back to 5/31/2001, and may be incomplete.
