Total Stock Market ETF Vanguard (NY: VTI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	125.01	125.28	123.70	123.78	2,507,736	-0.91(-0.73%)
Apr 27, 2018	124.88	125.06	124.20	124.69	1,248,867	+0.08(+0.07%)
Apr 26, 2018	123.95	125.00	123.70	124.60	1,414,861	+1.17(+0.95%)
Apr 25, 2018	123.27	123.70	122.22	123.43	2,506,112	+0.14(+0.11%)
Apr 24, 2018	125.38	125.47	122.44	123.30	3,363,283	-1.50(-1.20%)
Apr 23, 2018	125.09	125.44	124.21	124.79	2,240,421	-0.05(-0.04%)
Apr 20, 2018	125.80	125.90	124.41	124.84	1,838,968	-1.00(-0.79%)
Apr 19, 2018	126.18	126.36	125.31	125.84	4,410,017	-0.69(-0.55%)
Apr 18, 2018	126.69	126.97	126.28	126.53	1,712,249	+0.17(+0.14%)
Apr 17, 2018	125.96	126.68	125.68	126.36	2,444,994	+1.32(+1.05%)
Apr 16, 2018	124.88	125.43	124.36	125.04	3,185,904	+1.03(+0.83%)
Apr 13, 2018	125.04	125.07	123.49	124.00	2,414,961	-0.35(-0.28%)
Apr 12, 2018	124.14	124.87	123.94	124.36	2,047,216	+1.00(+0.81%)
Apr 11, 2018	123.18	124.23	122.93	123.36	2,273,108	-0.57(-0.46%)
Apr 10, 2018	123.48	124.36	122.99	123.93	2,372,929	+1.98(+1.62%)
Apr 09, 2018	122.31	123.75	121.81	121.95	2,466,492	+0.41(+0.34%)
Apr 06, 2018	123.23	123.97	120.68	121.54	5,443,880	-2.61(-2.10%)
Apr 05, 2018	124.07	124.59	123.58	124.15	2,953,572	+0.86(+0.70%)
Apr 04, 2018	120.02	123.57	120.02	123.29	3,225,139	+1.37(+1.12%)
Apr 03, 2018	121.07	122.15	120.16	121.92	4,116,616	+1.50(+1.24%)
Apr 02, 2018	122.83	123.09	119.17	120.42	6,282,545	-2.80(-2.28%)
Mar 29, 2018		123.22	123.22	123.22	0	+1.67(+1.37%)
Mar 28, 2018	121.99	122.74	120.96	121.55	5,221,191	-0.28(-0.23%)
Mar 27, 2018	124.55	124.67	121.14	121.83	3,645,526	-2.20(-1.77%)
Mar 26, 2018	122.65	124.14	121.44	124.03	4,251,080	+3.19(+2.64%)
Mar 23, 2018	123.59	124.07	120.78	120.84	6,274,813	-2.59(-2.10%)
Mar 22, 2018	125.43	125.85	123.34	123.43	3,444,433	-3.10(-2.45%)
Mar 21, 2018	126.64	127.71	126.40	126.53	2,329,724	-0.11(-0.09%)
Mar 20, 2018	126.59	126.97	126.29	126.64	1,849,010	+0.19(+0.15%)
Mar 19, 2018	127.64	127.80	125.56	126.45	3,488,000	-1.65(-1.28%)
Mar 16, 2018	128.02	128.57	128.02	128.10	2,921,093	+0.22(+0.17%)
Mar 15, 2018	128.37	128.60	127.60	127.88	2,132,029	-0.17(-0.13%)
Mar 14, 2018	129.22	129.28	127.82	128.05	2,326,114	-0.65(-0.51%)
Mar 13, 2018	130.09	130.34	128.41	128.70	2,301,143	-0.81(-0.62%)
Mar 12, 2018	129.75	130.08	129.27	129.51	2,210,856	-0.07(-0.06%)
Mar 09, 2018	128.21	129.58	128.00	129.58	2,571,555	+2.12(+1.66%)
Mar 08, 2018	127.34	127.53	126.69	127.46	2,551,185	+0.48(+0.38%)
Mar 07, 2018		127.15		126.98	2,841,596	+0.11(+0.09%)
Mar 06, 2018	126.92	127.15	125.98	126.88	3,082,917	+0.46(+0.36%)
Mar 05, 2018	124.38	126.73	124.33	126.41	3,225,810	+1.41(+1.13%)
Mar 02, 2018	123.23	125.25	122.82	125.00	3,341,220	+0.80(+0.65%)
Mar 01, 2018	125.75	126.49	123.34	124.20	5,359,906	-1.49(-1.19%)
Feb 28, 2018	127.66	127.86	125.67	125.69	2,533,207	-1.40(-1.10%)
Feb 27, 2018	128.77	129.18	127.09	127.09	2,549,477	-1.62(-1.26%)
Feb 26, 2018	127.95	128.77	127.53	128.71	1,952,276	+1.34(+1.05%)
Feb 23, 2018	126.10	127.37	125.82	127.37	1,592,366	+1.95(+1.55%)
Feb 22, 2018			125.13	125.43	2,335,590	+0.08(+0.06%)
Feb 21, 2018	126.10	127.46	125.34	125.35	2,413,182	-0.59(-0.47%)
Feb 20, 2018	126.20	126.81	125.53	125.94	2,753,668	-0.76(-0.60%)
Feb 16, 2018		126.69	126.69	126.69	0	+0.05(+0.04%)
Feb 15, 2018		126.64	125.18	126.64	3,155,274	+1.53(+1.22%)
Feb 14, 2018	122.63	125.28	122.59	125.11	3,402,452	+1.73(+1.40%)
Feb 13, 2018		123.61		123.39	3,288,006	+0.39(+0.32%)
Feb 12, 2018	122.39	123.75	121.38	123.00	4,699,718	+1.62(+1.33%)
Feb 09, 2018	121.08	122.26	117.41	121.38	10,477,232	+1.64(+1.37%)
Feb 08, 2018	124.36	124.61	119.68	119.73	8,494,757	-4.47(-3.60%)
Feb 07, 2018	124.63	126.20	124.20	124.20	6,829,250	-0.55(-0.44%)
Feb 06, 2018	120.50	125.01	120.12	124.75	11,932,957	+0.60(+0.48%)
Feb 05, 2018	126.78	127.76	122.21	124.15	11,450,381	-3.62(-2.83%)
Feb 02, 2018	129.77	129.92	127.72	127.77	5,887,260	-2.78(-2.13%)