$103.98 -0.20 (%) Van Ttl St MkId Shs ETF - NYSEARCA

Sep. 19, 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
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
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center