$106.91 +0.44 (%) Van Ttl St MkId Shs ETF - NYSEARCA

Dec. 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
3/12/201059.1459.1558.7058.871,227,500
3/11/201058.4458.8858.2758.872,391,800
3/10/201058.4158.7858.3458.651,949,700
3/9/201058.0558.6158.0258.344,736,800
3/8/201058.2258.3558.1158.222,027,500
3/5/201057.7458.2357.5658.212,699,000
3/4/201057.2857.4057.0157.301,636,600
3/3/201057.2857.5257.0457.151,617,800
3/2/201057.1757.3757.0057.081,988,800
3/1/201056.4956.9456.4756.901,579,800
2/26/201056.2256.4155.9156.231,272,500
2/25/201055.4656.2455.2956.232,956,000
2/24/201055.9356.3455.7956.251,689,500
2/23/201056.3156.4855.6155.752,144,600
2/22/201056.7156.7256.3256.433,049,400
2/19/201056.1556.6756.0756.521,862,900
2/18/201055.9456.4455.8756.321,537,300
2/17/201055.9956.0855.7456.001,935,900
2/16/201055.2455.7755.0455.691,186,400
2/12/201054.2254.8154.0054.772,189,000
2/11/201054.0754.8453.7654.771,302,400
2/10/201054.2054.4653.7054.191,340,700
2/9/201054.1654.7053.7554.272,191,600
2/8/201054.0254.3053.5453.561,494,200
2/5/201053.8854.0752.8253.985,416,100
2/4/201055.1755.1853.8653.893,029,600
2/3/201055.6755.9255.4355.621,352,500
2/2/201055.3456.0355.1355.902,565,400
2/1/201054.7255.2454.7055.192,133,100
1/29/201055.2455.6554.2854.362,421,800
1/28/201055.8755.8954.6555.012,235,000
1/27/201055.3055.7554.8755.672,078,100
1/26/201055.4555.9955.2755.401,704,200
1/25/201055.8855.9655.4655.652,781,000
1/22/201056.4056.6055.3155.414,422,900
1/21/201057.7257.9156.5756.664,350,600
1/20/201057.8557.9057.2157.722,755,000
1/19/201057.5558.2957.5258.262,546,600
1/15/201058.1058.1557.3057.502,785,800
1/14/201058.0258.2857.9458.161,667,000
1/13/201057.7158.1857.3658.061,825,100
1/12/201057.7557.8257.3057.521,730,000
1/11/201058.3258.3557.8558.121,883,000
1/8/201057.7058.0557.5658.041,650,000
1/7/201057.5557.8957.2957.851,656,600
1/6/201057.5057.7157.4157.612,120,200
1/5/201057.3457.5457.1157.531,597,600
1/4/201056.8657.3856.8457.312,251,500
12/31/200957.0257.0556.3756.371,322,000
12/30/200956.7857.0056.7556.931,592,200
12/29/200957.2557.2556.9556.951,526,900
12/28/200957.2257.2256.8557.051,742,300
12/24/200956.7957.0056.7856.98607,300
12/23/200956.6556.7456.3956.691,297,100
12/22/200956.3856.5956.3056.503,581,200
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center