$102.90 +2.43 (%) Van Ttl St MkId Shs ETF - NYSEARCA

Aug. 27, 2015 | 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
8/26/201599.99100.5897.39100.478,299,080
8/25/2015101.41101.7296.8796.959,215,860
8/24/201596.40101.2793.0098.1218,137,000
8/21/2015104.32104.74102.18102.239,877,630
8/20/2015106.80107.00105.25105.264,377,940
8/19/2015108.05108.45107.08107.602,183,230
8/18/2015108.78108.90108.37108.572,694,960
8/17/2015107.89108.86107.51108.851,739,110
8/14/2015107.70108.23107.54108.161,154,510
8/13/2015107.91108.24107.44107.753,545,400
8/12/2015107.01108.03106.09107.902,611,340
8/11/2015108.00108.23107.37107.791,833,140
8/10/2015108.08108.85108.05108.771,981,330
8/7/2015107.62107.70106.89107.433,295,120
8/6/2015108.92108.92107.24107.741,969,450
8/5/2015108.84109.34108.46108.631,253,640
8/4/2015108.45108.75108.00108.271,600,020
8/3/2015108.99108.99107.89108.452,654,620
7/31/2015109.31109.34108.70108.842,422,730
7/30/2015108.57109.04108.17108.951,390,380
7/29/2015108.18108.98108.06108.861,624,220
7/28/2015107.16108.23106.78108.122,198,630
7/27/2015107.06107.46106.60106.852,958,430
7/24/2015108.75108.83107.39107.562,073,470
7/23/2015109.47109.53108.52108.701,569,540
7/22/2015109.10109.50109.00109.331,852,370
7/21/2015109.88110.04109.30109.491,661,040
7/20/2015110.05110.21109.78109.971,338,980
7/17/2015109.99110.00109.65109.961,295,370
7/16/2015109.85109.95109.65109.931,314,000
7/15/2015109.37109.56108.91109.172,555,650
7/14/2015108.80109.50108.59109.312,292,470
7/13/2015108.58108.89108.38108.822,835,290
7/10/2015107.58107.84107.10107.603,432,350
7/9/2015107.15107.69106.27106.313,064,820
7/8/2015107.10107.28105.91106.092,938,860
7/7/2015107.44108.00105.93107.893,329,560
7/6/2015106.99107.79106.62107.302,570,840
7/2/2015108.05108.20107.35107.583,139,960
7/1/2015108.02108.11107.28107.7212,016,300
6/30/2015107.62107.65106.68107.023,394,040
6/29/2015108.03108.50106.65106.733,642,700
6/26/2015109.29109.39108.65109.011,503,910
6/25/2015110.20110.24109.45109.542,110,770
6/24/2015110.56110.71109.86109.884,931,200
6/23/2015110.73110.85110.46110.723,080,410
6/22/2015110.68110.90110.45110.611,864,810
6/19/2015110.39110.42109.86109.941,735,910
6/18/2015109.58110.76109.58110.422,496,320
6/17/2015109.33109.69108.74109.341,911,670
6/16/2015108.45109.25108.40109.162,604,840
6/15/2015108.28108.76107.87108.562,865,500
6/12/2015109.28109.50108.88109.061,490,940
6/11/2015109.71110.01109.58109.781,850,530
6/10/2015108.70109.66108.59109.471,592,640
6/9/2015108.25108.48107.73108.152,976,530
6/8/2015108.88108.96108.18108.242,990,680
6/5/2015108.91109.20108.33108.913,342,740
6/4/2015109.50109.80108.77109.001,845,800
6/3/2015109.78110.22109.53109.881,731,330
6/2/2015109.25109.93108.95109.501,925,340
6/1/2015109.80109.96109.06109.582,354,940
5/29/2015109.99110.02109.18109.311,943,250
5/28/2015109.97110.08109.57110.052,022,400
5/27/2015109.45110.28109.20110.152,562,160
5/26/2015110.02110.02108.87109.152,226,680
5/22/2015110.38110.56110.22110.301,187,860
5/21/2015110.18110.66110.07110.511,476,430
5/20/2015110.34110.68110.03110.232,478,430
5/19/2015110.38110.56110.12110.302,845,000
5/18/2015109.81110.50109.75110.352,769,080
5/15/2015109.88109.99109.60109.941,862,710
5/14/2015109.33109.85109.10109.811,579,240
5/13/2015108.97109.30108.58108.732,424,480
5/12/2015108.48109.01107.93108.671,657,500
5/11/2015109.33109.59108.93108.991,656,950
5/8/2015109.11109.59109.08109.451,796,450
5/7/2015107.60108.37107.38108.092,363,480
5/6/2015108.38108.54107.01107.683,691,660
5/5/2015109.17109.36107.88107.981,692,720
5/4/2015109.24109.66109.12109.281,713,300
5/1/2015108.40108.98108.23108.903,924,710
4/30/2015108.78108.92107.47107.913,635,880
4/29/2015109.01109.46108.63109.092,432,020
4/28/2015109.54109.65108.50109.572,595,000
4/27/2015110.19110.28109.17109.281,827,760
4/24/2015109.92110.00109.62109.851,775,130
4/23/2015109.14110.08109.10109.732,340,750
4/22/2015109.08109.50108.53109.391,469,300
4/21/2015108.96109.52108.75108.933,909,940
4/20/2015108.67109.18108.62108.962,005,040
4/17/2015108.70108.80107.61108.082,656,980
4/16/2015109.23109.63109.06109.351,490,200
4/15/2015109.24109.69109.08109.401,512,360
4/14/2015108.66108.98108.16108.851,460,820
4/13/2015109.04109.43108.66108.693,524,840
4/10/2015108.87109.15108.64109.122,406,100
4/9/2015108.20108.71107.74108.612,214,160
4/8/2015108.00108.43107.72108.232,454,250
4/7/2015108.13108.54107.77107.771,983,900
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!