Total Stock Market ETF Vanguard (NY: VTI )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	93.24	93.36	92.11	92.49	4,241,830	-1.01(-1.08%)
Apr 29, 2015	93.44	93.82	93.11	93.51	2,837,320	-0.41(-0.44%)
Apr 28, 2015	93.89	93.99	93.00	93.92	3,027,468	+0.25(+0.27%)
Apr 27, 2015	94.45	94.53	93.57	93.67	2,132,367	-0.49(-0.52%)
Apr 24, 2015	94.22	94.29	93.96	94.16	2,070,966	+0.10(+0.11%)
Apr 23, 2015	93.55	94.35	93.52	94.05	2,730,852	+0.29(+0.31%)
Apr 22, 2015	93.50	93.86	93.03	93.76	1,714,170	+0.39(+0.42%)
Apr 21, 2015	93.39	93.87	93.21	93.37	4,561,561	-0.03(-0.03%)
Apr 20, 2015	93.15	93.58	93.10	93.39	2,339,202	+0.75(+0.81%)
Apr 17, 2015	93.17	93.26	92.23	92.64	3,099,790	-1.09(-1.16%)
Apr 16, 2015	93.63	93.97	93.48	93.73	1,738,559	-0.04(-0.05%)
Apr 15, 2015	93.63	94.02	93.50	93.77	1,764,299	+0.47(+0.51%)
Apr 14, 2015	93.14	93.41	92.71	93.30	1,704,275	+0.14(+0.15%)
Apr 13, 2015	93.46	93.79	93.14	93.16	4,112,290	-0.37(-0.39%)
Apr 10, 2015	93.32	93.56	93.12	93.53	2,807,095	+0.44(+0.47%)
Apr 09, 2015	92.74	93.18	92.35	93.09	2,583,152	+0.33(+0.35%)
Apr 08, 2015	92.57	92.94	92.33	92.77	2,863,276	+0.39(+0.43%)
Apr 07, 2015	92.68	93.03	92.37	92.37	2,314,421	-0.31(-0.33%)
Apr 06, 2015	91.95	92.92	91.53	92.68	2,551,053	+0.63(+0.69%)
Apr 02, 2015	91.74	92.05	92.05	92.05	2,381,384	+0.29(+0.32%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.