$97.12 +1.05 (%) Van Ttl St MkId Shs ETF - NYSEARCA

Oct. 17, 2014 | 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
10/17/201497.4497.8096.6797.123,855,150
10/16/201493.7896.7293.7896.076,327,740
10/15/201496.4096.2193.5895.868,266,780
10/14/201496.5997.5096.0496.403,914,110
10/13/201497.7198.0196.0396.105,352,590
10/10/201498.8599.3497.6597.663,785,420
10/9/2014100.75100.9298.8798.893,023,010
10/8/201499.35101.0798.74100.973,456,210
10/7/2014100.39100.5799.2999.322,151,030
10/6/2014101.57101.61100.57100.881,758,830
10/3/2014100.70101.27100.36101.082,303,770
10/2/201499.86100.3198.8199.963,237,540
10/1/2014101.11101.3499.6699.913,990,410
9/30/2014101.86102.00101.13101.242,139,220
9/29/2014101.02101.84100.90101.722,827,620
9/26/2014101.29102.10101.11101.902,227,490
9/25/2014102.43102.52101.05101.083,000,900
9/24/2014101.98102.75101.64102.692,364,260
9/23/2014102.75103.10102.35102.361,963,940
9/22/2014103.75103.80102.83103.022,333,100
9/19/2014104.59104.59103.74103.981,932,970
9/18/2014104.02104.23103.88104.181,829,160
9/17/2014103.70104.16103.19103.652,085,220
9/16/2014102.55103.69102.53103.541,241,710
9/15/2014103.10103.24102.56102.813,846,240
9/12/2014103.69103.69102.78103.082,477,250
9/11/2014103.15103.76103.09103.751,617,320
9/10/2014103.23103.60102.85103.561,290,860
9/9/2014103.77103.84102.99103.171,296,100
9/8/2014103.97104.16103.55103.901,416,200
9/5/2014103.59104.12103.21104.111,490,400
9/4/2014104.01104.39103.37103.631,591,150
9/3/2014104.39104.44103.70103.851,523,950
9/2/2014104.04104.27103.56103.961,738,410
8/29/2014103.75103.93103.42103.881,736,980
8/28/2014103.28103.65103.19103.571,429,740
8/27/2014103.81103.87103.52103.681,154,490
8/26/2014103.65103.96103.61103.741,464,910
8/25/2014103.60103.75103.38103.551,216,720
8/22/2014103.12103.26102.78103.011,746,500
8/21/2014103.00103.31102.81103.161,592,270
8/20/2014102.50103.03102.42102.932,929,800
8/19/2014102.41102.76102.30102.691,896,840
8/18/2014101.86102.22101.73102.182,718,600
8/15/2014101.62101.74100.52101.273,760,320
8/14/2014100.93101.26100.87101.261,850,380
8/13/2014100.52100.90100.31100.821,209,650
8/12/2014100.17100.4999.77100.111,375,270
8/11/2014100.32100.74100.22100.291,981,880
8/8/201498.9699.9798.7799.931,566,850
8/7/201499.8299.8898.5698.793,313,660
8/6/201498.8299.7898.7299.311,763,240
8/5/201499.70100.1398.9399.292,856,410
8/4/201499.74100.3899.21100.173,320,070
8/1/201499.55100.1498.9699.495,157,390
7/31/2014101.12101.2899.7499.742,938,390
7/30/2014102.12102.26101.38101.811,552,960
7/29/2014102.29102.48101.72101.741,090,870
7/28/2014102.18102.28101.51102.111,189,380
7/25/2014102.37102.42101.93102.141,145,680
7/24/2014102.84102.92102.57102.68925,987
7/23/2014102.58102.78102.37102.66736,525
7/22/2014102.29102.63102.24102.421,198,260
7/21/2014101.83102.38101.45101.901,434,680
7/18/2014101.34102.24101.30102.14996,222
7/17/2014101.88102.28100.91101.051,980,420
7/16/2014102.36102.48101.95102.231,933,300
7/15/2014102.30102.50101.51101.972,591,160
7/14/2014102.30102.41102.16102.231,060,690
7/11/2014101.63101.79101.30101.741,253,040
7/10/2014101.03101.95100.87101.651,564,140
7/9/2014101.91102.16101.65102.101,866,590
7/8/2014102.34102.34101.35101.662,130,070
7/7/2014102.80102.81102.31102.442,199,760
7/3/2014102.74103.00102.67102.98987,059
7/2/2014102.53102.63102.36102.441,504,480
7/1/2014102.07102.82102.00102.501,818,540
6/30/2014101.55101.91101.55101.771,600,810
6/27/2014101.22101.75101.22101.731,378,820
6/26/2014101.53101.53100.76101.461,423,900
6/25/2014100.82101.60100.78101.521,379,220
6/24/2014101.54102.07100.91101.011,613,470
6/20/2014102.20102.20101.98102.171,952,840
6/19/2014101.90102.00101.53101.932,130,670
6/18/2014101.08101.84100.87101.811,326,210
6/17/2014100.56101.20100.46101.061,089,770
6/16/2014100.45100.89100.31100.702,778,040
6/13/2014100.45100.69100.11100.622,099,290
6/12/2014100.88100.93100.06100.292,197,370
6/11/2014101.06101.12100.73101.012,068,820
6/10/2014101.21101.35100.98101.351,569,780
6/9/2014101.20101.67101.14101.371,683,390
6/6/2014100.99101.25100.85101.201,929,380
6/5/2014100.02100.7699.64100.681,797,410
6/4/201499.3899.9799.3399.871,754,140
6/3/201499.4599.7299.3299.66941,969
6/2/201499.8099.8499.1699.702,762,570
5/30/201499.5099.6899.2999.581,444,670
5/29/201499.2699.5699.0099.561,320,140
5/28/201499.1699.2698.8299.031,383,090
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center