Van Ttl St MkId Shs ETF $101.74

down 0.00


29/7/2014 04:00 PM  |  NYSEARCA : VTI
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VTI historical data

Date Open High Low Close Volume
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
5/27/201498.8399.1698.7899.141,458,810
5/23/201498.1098.5198.0198.491,171,890
5/22/201497.6998.1997.5397.98962,381
5/21/201497.2397.7297.1097.651,286,450
5/20/201497.5297.6296.6296.901,858,830
5/19/201496.9497.6896.7897.631,209,960
5/16/201496.9297.1996.4397.181,151,770
5/15/201497.3697.4396.2196.772,149,180
5/13/201498.4098.5798.1498.211,526,630
5/12/201497.6198.3097.5598.271,847,360
5/8/201497.0997.8096.6696.931,863,490
5/7/201497.0397.2196.1697.191,644,120
5/6/201497.4097.4996.7196.741,335,360
5/5/201497.0097.7096.6697.641,300,870
5/2/201497.5998.0397.3597.481,687,940
5/1/201497.4197.8497.1497.561,776,280
4/30/201497.1797.5696.7697.531,423,870
4/29/201497.0097.3096.7797.173,062,500
4/28/201496.9097.2295.6596.692,046,040
4/25/201497.1997.2596.3496.551,927,680
4/24/201497.8497.9096.9697.501,471,380
4/23/201497.6297.6897.3097.371,798,400
4/22/201497.2697.9197.1997.622,442,430
4/21/201496.7897.1296.5797.123,042,960
4/17/201496.4296.9796.2696.732,241,080
4/16/201496.2196.5595.7596.544,498,550
4/15/201495.1395.6094.0395.543,339,350
4/14/201495.0295.2094.1294.893,248,570
4/11/201494.6695.3194.1094.253,380,150
4/10/201497.3097.3595.0395.193,285,370
4/9/201496.5097.3396.2297.331,976,350
4/8/201495.7696.3895.3596.183,728,420
4/7/201496.6096.8195.4895.765,316,170
4/4/201498.8498.8596.7796.923,026,950
4/3/201498.7298.7497.9698.272,169,730
4/2/201498.4698.6698.1898.542,855,340
4/1/201497.8998.2797.7598.233,882,620
3/31/201497.1097.5897.0597.472,978,400
3/28/201496.3797.0996.2896.521,533,260
3/27/201496.0996.5095.6996.093,835,140
3/26/201497.5297.6596.2796.292,895,960
3/25/201497.2097.5896.5997.101,741,200
3/24/201498.1198.2096.7397.183,922,560
3/21/201498.5798.6997.6597.752,821,830
3/20/201497.3998.1997.2198.111,466,980
3/19/201498.2198.2897.0297.622,705,420
3/18/201497.6598.2897.5098.183,673,390
3/17/201497.0997.6697.0697.352,735,790
3/14/201496.5197.0796.4396.582,892,370
3/13/201498.1898.2796.4296.703,482,370
3/12/201497.3697.8697.0397.832,225,620
3/11/201498.5098.6397.5397.763,718,530
3/10/201498.3298.4097.7398.312,586,580
3/7/201498.8498.8598.0098.382,312,130
3/6/201498.5498.6598.2798.412,084,500
3/5/201498.2698.3898.0998.231,855,320
3/4/201497.9398.3597.6498.213,105,440
Trading Center