$111.54 -0.23 (%) Vng Ttl StckMrk Shs ETF -

Aug. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VTI historical data

Date Open High Low Close Volume
8/26/2016111.87112.55111.05111.541,851,080
8/25/2016111.70112.07111.55111.771,205,190
8/24/2016112.43112.46111.59111.842,267,780
8/23/2016112.48112.78112.44112.473,252,630
8/22/2016112.04112.25111.77112.171,102,390
8/19/2016112.00112.23111.73112.141,000,650
8/18/2016111.92112.30111.71112.30972,068
8/17/2016111.84112.03111.27111.952,791,730
8/16/2016112.23112.24111.81111.811,229,020
8/15/2016112.29112.64112.07112.451,442,990
8/12/2016111.97112.17111.76112.041,542,920
8/11/2016111.98112.26111.73112.151,378,240
8/10/2016111.94112.05111.42111.591,259,050
8/9/2016111.94112.18111.75111.921,032,620
8/8/2016111.99112.12111.69111.821,238,770
8/5/2016111.42111.92111.32111.891,379,620
8/4/2016110.85111.18110.69110.971,113,560
8/3/2016110.39110.86110.21110.841,353,620
8/2/2016111.19111.23109.95110.432,473,900
8/1/2016111.40111.67111.00111.272,093,450
7/29/2016111.09111.62110.82111.421,638,360
7/28/2016110.89111.38110.66111.161,945,810
7/27/2016111.41111.42110.56111.021,977,540
7/26/2016111.06111.34110.63111.151,432,670
7/25/2016111.24111.27110.69111.031,394,360
7/22/2016110.90111.36110.71111.323,546,730
7/21/2016111.18111.29110.52110.793,393,450
7/20/2016110.68111.33110.66111.231,135,940
7/19/2016110.62110.75110.40110.643,154,200
7/18/2016110.65110.93110.44110.861,360,000
7/15/2016110.89110.97110.29110.551,385,460
7/14/2016110.72110.99110.46110.671,561,060
7/13/2016110.43110.50109.81110.141,485,740
7/12/2016109.88110.40109.68110.203,222,840
7/11/2016109.19109.62109.00109.293,868,300
7/8/2016107.91108.99107.86108.842,362,230
7/7/2016107.37107.77106.75107.171,669,820
7/6/2016106.20107.26105.88107.221,767,720
7/5/2016106.94107.00106.14106.573,019,860
7/1/2016107.16107.75107.07107.372,938,110
6/30/2016106.01107.20105.62107.165,552,340
6/29/2016104.68105.83104.65105.712,635,740
6/28/2016103.08103.86102.83103.857,569,510
6/27/2016103.22103.23101.51101.985,218,040
6/24/2016104.12105.94103.86104.047,370,400
6/23/2016107.42108.00107.14107.981,622,340
6/22/2016106.80107.28106.44106.512,002,750
6/21/2016106.80106.99106.40106.752,248,560
6/20/2016106.93107.39106.46106.522,403,220
6/17/2016106.12106.12105.39105.801,713,100
6/16/2016105.30106.18104.70106.151,884,500
6/15/2016106.19106.60105.74105.841,841,570
6/14/2016105.90106.33105.36105.952,170,480
6/13/2016107.15107.68106.59106.612,378,770
6/10/2016107.78107.92107.16107.501,666,940
6/9/2016108.45108.73108.22108.621,743,500
6/8/2016108.61108.93108.50108.841,286,770
6/7/2016108.39108.81108.32108.461,271,480
6/6/2016107.84108.46107.80108.251,782,260
6/3/2016107.78107.87106.94107.692,502,470
6/2/2016107.40107.99107.11107.992,112,800
6/1/2016107.00107.70106.80107.632,679,650
5/31/2016107.57107.69106.96107.342,570,880
5/27/2016106.97107.39106.95107.391,691,430
5/26/2016107.02107.14106.73106.911,803,640
5/25/2016106.51107.14106.51106.933,267,060
5/24/2016105.22106.37105.22106.162,409,280
5/23/2016104.92105.12104.66104.761,662,460
5/20/2016104.54105.14104.45104.892,005,470
5/19/2016104.08104.36103.37104.092,616,820
5/18/2016104.51105.20103.82104.502,798,630
5/17/2016105.26105.46104.16104.512,792,410
5/16/2016104.58105.75104.41105.462,069,580
5/13/2016105.08105.48104.22104.423,754,800
5/12/2016105.82105.88104.72105.332,469,980
5/11/2016106.09106.29105.34105.371,531,610
5/10/2016105.50106.40105.41106.342,400,920
5/9/2016104.87105.34104.77105.091,747,330
5/6/2016104.14104.99104.00104.981,759,600
5/5/2016104.95105.17104.37104.601,616,680
5/4/2016104.76105.17104.37104.642,579,100
5/3/2016105.62105.68104.82105.265,172,640
5/2/2016105.80106.40105.47106.332,546,480
4/29/2016105.80105.96104.81105.513,068,000
4/28/2016106.63107.30105.87106.134,834,210
4/27/2016106.66107.33106.42107.092,268,140
4/26/2016106.78107.05106.44106.831,747,470
4/25/2016106.50106.59106.06106.542,088,340
4/22/2016106.51106.93106.24106.801,893,760
4/21/2016107.26107.33106.48106.651,675,160
4/20/2016107.21107.64106.83107.181,958,940
4/19/2016107.02107.31106.61107.072,103,940
4/18/2016105.74106.79105.61106.771,767,080
4/15/2016106.12106.19105.87106.061,622,620
4/14/2016106.24106.39105.90106.111,666,890
4/13/2016105.50106.17105.43106.152,864,530
4/12/2016104.10105.10103.78104.922,358,020
4/11/2016104.65105.05103.91103.912,276,320
4/8/2016104.57104.90103.91104.202,337,150
4/7/2016104.50104.74103.44103.902,135,040
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center