$114.10 +0.79 (%) Vng Ttl StckMrk Shs ETF - NYSE ARCA

Dec. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VTI historical data

Date Open High Low Close Volume
12/5/2016113.90114.37113.77114.103,843,070
12/2/2016113.34113.67113.15113.311,755,880
12/1/2016114.03114.03113.08113.312,601,220
11/30/2016114.47114.55113.78113.784,406,340
11/29/2016113.90114.35113.68114.051,544,240
11/28/2016114.32114.41113.80113.891,849,840
11/25/2016114.35114.55114.21114.55889,818
11/23/2016113.72114.12113.49114.111,818,710
11/21/2016113.12113.63112.87113.622,493,870
11/18/2016113.05113.12112.67112.772,298,220
11/17/2016112.53113.04112.35112.981,874,960
11/16/2016112.37112.53112.14112.417,113,850
11/15/2016112.04112.60111.76112.576,037,250
11/14/2016111.78112.05111.29111.705,234,140
11/11/2016111.00111.51110.69111.414,005,180
11/10/2016111.59112.13110.48111.375,083,520
11/9/2016108.77111.33108.50111.006,482,020
11/8/2016109.01109.99108.73109.622,074,190
11/7/2016108.41109.17108.21109.152,527,680
11/4/2016106.89107.51106.69106.792,805,440
11/3/2016107.42107.63106.71106.862,096,500
11/2/2016107.87108.08107.11107.332,957,400
11/1/2016109.10109.19107.39108.083,169,750
10/31/2016109.05109.21108.81108.891,913,650
10/28/2016109.11109.56108.47108.822,868,070
10/27/2016110.00110.00109.08109.181,598,110
10/26/2016109.47109.97109.26109.551,827,450
10/25/2016110.25110.33109.79109.882,079,090
10/24/2016110.39110.60110.13110.352,004,860
10/21/2016109.41109.90109.20109.801,234,420
10/20/2016109.90110.17109.42109.842,016,980
10/19/2016109.94110.25109.62110.051,408,240
10/18/2016109.92110.03109.50109.701,634,170
10/17/2016109.38109.54108.94109.062,507,710
10/14/2016110.00110.32109.36109.372,674,000
10/13/2016109.01109.72108.48109.401,986,160
10/12/2016109.78110.13109.46109.791,849,470
10/11/2016110.94110.95109.24109.661,996,990
10/10/2016110.54111.44111.00111.141,134,960
10/7/2016111.15111.23110.06110.541,770,620
10/6/2016110.75111.09110.39110.961,067,720
10/5/2016110.78111.22110.59110.922,119,020
10/4/2016111.12111.22110.10110.492,701,120
10/3/2016111.09111.23110.63110.992,207,600
9/30/2016110.97111.71110.75111.331,722,610
9/29/2016111.48111.62110.17110.462,037,350
9/28/2016111.06111.60110.46111.551,439,930
9/27/2016110.23110.95109.99110.901,292,750
9/26/2016110.64110.87110.21110.272,136,800
9/23/2016111.59111.68111.11111.151,532,060
9/22/2016111.63111.92111.53111.791,525,440
9/21/2016110.11111.08109.71110.981,971,780
9/20/2016110.29110.33109.69109.721,603,490
9/19/2016110.19110.50109.52109.773,430,160
9/16/2016109.75109.77109.22109.612,779,420
9/15/2016108.86110.25108.74110.052,960,400
9/14/2016109.05109.71108.61108.932,041,600
9/13/2016109.95110.01108.57108.925,122,120
9/12/2016109.19111.40109.05111.193,043,670
9/9/2016111.72111.73109.65109.663,337,360
9/8/2016112.57112.67112.26112.461,152,480
9/7/2016112.54112.75112.29112.751,589,960
9/6/2016112.46112.62112.02112.604,111,660
9/2/2016112.19112.51111.92112.281,563,210
9/1/2016111.77111.89110.97111.711,670,930
8/31/2016111.88111.90111.20111.651,393,760
8/30/2016112.16112.30111.66111.971,534,640
8/29/2016111.72112.33111.70112.151,071,150
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
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center