The closing price for VTI in 2010 was $50.06, on December 31, 2010. It was up 16.4% for the year. The latest price is $335.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $49.98 | $50.12 | $49.92 | $50.06 | 5,170,754 |
December 30 2010 | $50.08 | $50.21 | $50.02 | $50.09 | 5,767,646 |
December 29 2010 | $50.18 | $50.24 | $50.11 | $50.15 | 6,472,555 |
December 28 2010 | $50.12 | $50.14 | $49.94 | $50.07 | 715,286 |
December 27 2010 | $49.85 | $50.06 | $49.76 | $50.02 | 2,789,858 |
December 23 2010 | $50.04 | $50.10 | $49.89 | $49.99 | 1,424,019 |
December 22 2010 | $49.97 | $50.13 | $49.94 | $50.06 | 2,097,529 |
December 21 2010 | $49.78 | $49.96 | $49.70 | $49.87 | 1,370,338 |
December 20 2010 | $49.61 | $49.70 | $49.34 | $49.57 | 1,738,947 |
December 17 2010 | $49.35 | $49.53 | $49.25 | $49.45 | 17,309,920 |
December 16 2010 | $49.11 | $49.40 | $48.94 | $49.35 | 11,039,890 |
December 15 2010 | $49.24 | $49.44 | $48.98 | $49.06 | 16,901,340 |
December 14 2010 | $49.35 | $49.51 | $49.14 | $49.27 | 13,623,270 |
December 13 2010 | $49.46 | $49.52 | $49.24 | $49.26 | 9,472,459 |
December 10 2010 | $49.11 | $49.27 | $48.94 | $49.24 | 2,079,879 |
December 09 2010 | $49.05 | $49.05 | $48.71 | $48.93 | 1,478,561 |
December 08 2010 | $48.71 | $48.84 | $48.45 | $48.75 | 937,568 |
December 07 2010 | $49.04 | $49.10 | $48.58 | $48.61 | 2,037,193 |
December 06 2010 | $48.51 | $48.67 | $48.43 | $48.56 | 1,133,782 |
December 03 2010 | $48.25 | $48.64 | $48.23 | $48.58 | 1,549,703 |
December 02 2010 | $47.87 | $48.44 | $47.86 | $48.42 | 1,661,319 |
December 01 2010 | $47.49 | $47.89 | $47.49 | $47.81 | 1,611,502 |
November 30 2010 | $46.63 | $47.08 | $46.56 | $46.80 | 2,400,685 |
November 29 2010 | $46.85 | $47.20 | $46.52 | $47.10 | 1,372,736 |
November 26 2010 | $47.10 | $47.34 | $47.03 | $47.17 | 351,874 |
Daily pricing data for VTI dates back to 5/31/2001, and may be incomplete.
