$107.30 -0.28 (%) Van Ttl St MkId Shs ETF - NYSEARCA

Jul. 6, 2015 | 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
7/6/2015106.99107.79106.62107.302,570,840
7/2/2015108.05108.20107.35107.583,139,960
7/1/2015108.02108.11107.28107.7212,016,300
6/30/2015107.62107.65106.68107.023,394,040
6/29/2015108.03108.50106.65106.733,642,700
6/26/2015109.29109.39108.65109.011,503,910
6/25/2015110.20110.24109.45109.542,110,770
6/24/2015110.56110.71109.86109.884,931,200
6/23/2015110.73110.85110.46110.723,080,410
6/22/2015110.68110.90110.45110.611,864,810
6/19/2015110.39110.42109.86109.941,735,910
6/18/2015109.58110.76109.58110.422,496,320
6/17/2015109.33109.69108.74109.341,911,670
6/16/2015108.45109.25108.40109.162,604,840
6/15/2015108.28108.76107.87108.562,865,500
6/12/2015109.28109.50108.88109.061,490,940
6/11/2015109.71110.01109.58109.781,850,530
6/10/2015108.70109.66108.59109.471,592,640
6/9/2015108.25108.48107.73108.152,976,530
6/8/2015108.88108.96108.18108.242,990,680
6/5/2015108.91109.20108.33108.913,342,740
6/4/2015109.50109.80108.77109.001,845,800
6/3/2015109.78110.22109.53109.881,731,330
6/2/2015109.25109.93108.95109.501,925,340
6/1/2015109.80109.96109.06109.582,354,940
5/29/2015109.99110.02109.18109.311,943,250
5/28/2015109.97110.08109.57110.052,022,400
5/27/2015109.45110.28109.20110.152,562,160
5/26/2015110.02110.02108.87109.152,226,680
5/22/2015110.38110.56110.22110.301,187,860
5/21/2015110.18110.66110.07110.511,476,430
5/20/2015110.34110.68110.03110.232,478,430
5/19/2015110.38110.56110.12110.302,845,000
5/18/2015109.81110.50109.75110.352,769,080
5/15/2015109.88109.99109.60109.941,862,710
5/14/2015109.33109.85109.10109.811,579,240
5/13/2015108.97109.30108.58108.732,424,480
5/12/2015108.48109.01107.93108.671,657,500
5/11/2015109.33109.59108.93108.991,656,950
5/8/2015109.11109.59109.08109.451,796,450
5/7/2015107.60108.37107.38108.092,363,480
5/6/2015108.38108.54107.01107.683,691,660
5/5/2015109.17109.36107.88107.981,692,720
5/4/2015109.24109.66109.12109.281,713,300
5/1/2015108.40108.98108.23108.903,924,710
4/30/2015108.78108.92107.47107.913,635,880
4/29/2015109.01109.46108.63109.092,432,020
4/28/2015109.54109.65108.50109.572,595,000
4/27/2015110.19110.28109.17109.281,827,760
4/24/2015109.92110.00109.62109.851,775,130
4/23/2015109.14110.08109.10109.732,340,750
4/22/2015109.08109.50108.53109.391,469,300
4/21/2015108.96109.52108.75108.933,909,940
4/20/2015108.67109.18108.62108.962,005,040
4/17/2015108.70108.80107.61108.082,656,980
4/16/2015109.23109.63109.06109.351,490,200
4/15/2015109.24109.69109.08109.401,512,360
4/14/2015108.66108.98108.16108.851,460,820
4/13/2015109.04109.43108.66108.693,524,840
4/10/2015108.87109.15108.64109.122,406,100
4/9/2015108.20108.71107.74108.612,214,160
4/8/2015108.00108.43107.72108.232,454,250
4/7/2015108.13108.54107.77107.771,983,900
4/6/2015107.27108.41106.79108.132,186,630
4/2/2015107.03107.70106.85107.392,041,210
4/1/2015107.34107.41106.39107.0511,026,400
3/31/2015107.73108.67107.00107.252,077,140
3/30/2015107.59108.39107.52108.231,885,810
3/27/2015106.60106.97106.42106.873,297,960
3/26/2015106.39107.12105.98106.583,164,550
3/25/2015108.64108.75106.79106.792,817,020
3/24/2015109.54109.74108.94108.993,398,640
3/23/2015109.72110.09109.57109.572,084,200
3/20/2015109.49110.02109.37109.761,741,060
3/19/2015109.03109.20108.57108.853,901,340
3/18/2015107.68109.63107.35109.243,662,880
3/17/2015107.80108.19107.47108.001,754,030
3/16/2015107.36108.23107.26108.212,706,580
3/13/2015107.37107.40106.17106.872,073,040
3/11/2015106.43106.49105.98106.143,071,330
3/10/2015107.00107.10106.21106.223,543,750
3/9/2015107.60108.05107.52107.861,827,950
3/6/2015108.47108.66107.24107.462,798,960
3/5/2015109.03109.10108.63108.971,752,510
3/4/2015108.90108.96108.20108.801,949,920
3/3/2015109.47109.61108.74109.242,615,720
3/2/2015109.11109.72109.02109.692,681,110
2/27/2015109.35109.48108.97109.021,825,420
2/26/2015109.45109.53109.02109.411,741,960
2/25/2015109.49109.78109.26109.482,652,080
2/24/2015109.28109.63109.04109.522,856,490
2/23/2015109.17109.27108.86109.273,033,980
2/20/2015108.47109.32108.01109.282,402,620
2/19/2015108.39108.88108.26108.672,349,040
2/18/2015108.42108.75108.27108.702,542,590
2/17/2015108.37108.76108.13108.644,146,990
2/13/2015108.00108.48107.92108.473,147,660
2/12/2015107.47107.99107.27107.964,443,350
2/11/2015106.67107.19106.37106.932,184,560
2/10/2015106.50107.04105.84106.881,866,280
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!