$106.77 -0.14 (%) Van Ttl St MkId Shs ETF - NYSEARCA

Dec. 22, 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
12/22/2014106.66106.78106.28106.775,630,220
12/19/2014106.61107.25106.38106.913,575,630
12/18/2014105.56106.47105.03106.476,384,420
12/17/2014102.25104.21102.01104.014,949,020
12/16/2014102.03104.01101.80101.837,528,270
12/15/2014103.75104.18102.24102.594,328,140
12/12/2014104.22104.75103.33103.343,956,620
12/11/2014104.93105.99104.76104.993,340,100
12/10/2014105.97106.19104.37104.513,507,250
12/9/2014105.04106.33104.82106.253,044,080
12/8/2014106.77107.07105.80106.192,070,150
12/5/2014106.86107.17106.70106.953,314,660
12/4/2014106.70107.01106.24106.712,417,650
12/3/2014106.44106.99106.38106.843,299,490
12/2/2014105.80106.49105.75106.362,450,870
12/1/2014106.50106.55105.53105.702,754,670
11/28/2014106.95107.01106.48106.60944,071
11/26/2014106.77107.00106.63106.981,178,330
11/25/2014106.92107.07106.50106.742,310,740
11/24/2014106.65106.77106.50106.763,990,920
11/21/2014106.85106.94106.06106.373,435,550
11/20/2014105.07105.83104.94105.811,502,530
11/19/2014105.65105.72105.03105.511,771,170
11/18/2014105.24105.97105.22105.781,486,000
11/17/2014105.00105.30104.83105.161,449,630
11/14/2014105.23105.33104.94105.172,173,870
11/13/2014105.32105.56104.73105.161,671,120
11/12/2014104.81105.30104.74105.181,089,820
11/11/2014105.17105.24104.90105.201,178,040
11/10/2014104.88105.10104.69105.102,923,500
11/7/2014104.71104.88104.35104.781,746,280
11/6/2014104.32104.70103.88104.702,096,220
11/5/2014104.50104.51103.82104.192,580,370
11/4/2014103.90103.96103.15103.702,584,190
11/3/2014104.19104.46103.83104.083,672,520
10/31/2014104.00104.20103.53104.023,276,340
10/30/2014101.88103.07101.72102.802,593,380
10/29/2014102.46102.68101.45102.172,621,160
10/28/2014101.44102.33101.29102.322,848,280
10/27/2014100.85101.11100.35101.012,585,920
10/24/2014100.58101.18100.20101.152,899,920
10/23/2014100.27101.08100.04100.454,211,560
10/22/2014100.30100.4899.2099.253,905,820
10/21/201498.61100.1298.61100.034,004,370
10/20/201497.0298.1396.9398.092,487,780
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center