$94.36 +1.80 (%) Van Ttl St MkId Shs ETF - NYSEARCA

Feb. 12, 2016 | 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
2/12/201693.4794.3893.0194.362,948,060
2/11/201692.3993.0691.5892.567,239,660
2/10/201694.1995.2793.6293.723,580,040
2/9/201692.8494.4792.7093.664,793,970
2/8/201694.2094.3892.5093.786,303,900
2/5/201696.9497.0094.9595.263,993,570
2/4/201696.7997.9296.4797.263,431,860
2/3/201697.0997.2994.8997.035,457,590
2/2/201697.5097.5596.1696.453,279,550
2/1/201697.7598.8197.3798.353,869,090
1/29/201696.4598.3696.3598.335,005,410
1/28/201696.5696.6695.0595.954,540,660
1/27/201696.4097.3295.0595.575,202,430
1/26/201695.6096.8295.4496.673,333,440
1/25/201696.6496.6595.1195.224,470,450
1/22/201696.3396.8995.9596.813,701,500
1/21/201694.7095.9693.8294.797,169,460
1/20/201694.0095.2791.7994.4213,845,300
1/19/201696.5796.6794.5095.367,435,660
1/15/201695.0595.8894.2295.468,101,660
1/14/201696.3698.1895.3397.515,085,100
1/13/201699.0099.2095.7896.046,163,020
1/12/201698.8099.1797.2898.584,457,340
1/11/201698.5598.6796.7897.916,863,780
1/8/201699.6199.9997.7897.977,015,830
1/7/201699.90100.8098.8799.099,256,180
1/6/2016101.53102.23100.95101.593,732,760
1/5/2016102.90103.18102.30102.973,652,340
1/4/2016102.58102.95101.58102.746,138,270
12/31/2015104.93105.32104.30104.303,652,680
12/30/2015105.96106.00105.25105.322,406,100
12/29/2015105.69106.24105.54106.122,508,260
12/28/2015104.88105.00104.32105.003,479,620
12/24/2015105.22105.60105.08105.231,460,510
12/23/2015104.63105.40104.51105.363,342,450
12/22/2015103.65104.26103.04104.062,876,560
12/21/2015103.19103.28102.37103.133,240,650
12/18/2015104.17104.36102.90102.904,207,680
12/17/2015106.44106.47104.68104.684,939,860
12/16/2015105.46106.42104.70106.245,972,420
12/15/2015104.44105.19104.36104.722,918,120
12/14/2015103.36103.72102.18103.617,237,790
12/11/2015104.17104.43103.07103.305,100,240
12/10/2015105.18106.06104.92105.313,685,070
12/9/2015105.55106.75104.48105.004,180,200
12/8/2015106.55106.40105.27105.913,149,600
12/7/2015107.23107.27106.06106.553,000,770
12/4/2015105.81107.54105.62107.394,520,880
12/3/2015107.29107.48105.06105.453,345,640
12/2/2015108.10108.27106.88107.052,937,730
12/1/2015107.59108.21107.37108.182,444,590
11/30/2015107.78107.85107.11107.173,618,080
11/27/2015107.59107.76107.22107.63552,449
11/25/2015107.51107.66107.25107.471,820,310
11/24/2015106.57107.59106.31107.392,032,850
11/23/2015107.23107.59106.88107.113,145,010
11/20/2015107.23107.60106.98107.221,563,640
11/19/2015106.91107.08106.62106.761,623,480
11/18/2015105.58107.00105.54106.902,106,090
11/17/2015105.51106.09104.97105.222,243,300
11/16/2015103.80105.36103.69105.352,635,430
11/13/2015104.76104.88103.81103.843,003,690
11/12/2015105.97106.16104.95104.953,110,400
11/11/2015107.27107.27106.53106.541,342,220
11/10/2015106.46107.04106.29107.001,605,410
11/9/2015107.90107.90106.20106.762,620,780
11/6/2015107.57107.85106.92107.842,078,930
11/5/2015108.04108.23107.21107.822,143,960
11/4/2015108.51108.53107.57107.942,893,620
11/3/2015107.71108.57107.55108.203,100,770
10/30/2015107.14107.28106.50106.532,203,170
10/29/2015106.72107.18106.68106.942,666,890
10/28/2015105.94107.12105.62107.102,421,690
10/26/2015106.26106.30105.85106.063,078,290
10/23/2015106.13106.47105.67106.312,404,340
10/22/2015104.28105.43104.12105.211,979,170
10/21/2015104.71104.86103.59103.691,777,800
10/20/2015104.39104.91104.19104.511,806,070
10/19/2015104.30104.67103.97104.631,457,900
10/16/2015104.37104.54103.85104.511,902,070
10/15/2015102.92104.12102.63104.112,218,200
10/14/2015103.05103.44102.38102.561,902,910
10/13/2015103.29104.17102.99103.092,221,030
10/12/2015103.85103.95103.51103.851,680,110
10/9/2015103.80104.06103.43103.831,649,480
10/8/2015102.53103.88102.38103.692,521,030
10/7/2015102.44102.88101.70102.802,583,920
10/6/2015102.21102.46101.38101.882,463,140
10/5/2015101.10102.36101.04102.213,405,840
10/2/201597.96100.3797.38100.363,654,500
10/1/201598.9699.1297.7198.923,808,750
9/30/201598.1198.7997.5598.723,747,850
9/29/201597.2397.8496.3796.924,548,630
9/28/201599.6199.1396.8096.945,606,440
9/25/2015100.76100.8799.0799.614,937,830
9/24/2015100.02100.5399.10100.323,723,370
9/23/2015101.04101.28100.34100.681,788,920
9/22/2015101.00101.24100.21100.883,034,020
9/21/2015102.42103.02101.67102.252,680,260
9/18/2015102.05102.89101.59101.843,271,780
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center