$108.89 +0.09 (%) Van Ttl St MkId Shs ETF - NYSEARCA

Mar. 5, 2015 | 01:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VTI historical data

Date Open High Low Close Volume
5/20/201055.8756.0954.8254.914,711,500
5/19/201057.1757.7256.4057.132,301,100
5/18/201058.8459.0257.3357.552,968,600
5/17/201058.4458.6957.1758.371,838,600
5/14/201058.9759.0657.7758.331,997,300
5/13/201060.0360.3059.3659.401,289,600
5/12/201059.4160.2059.3760.121,394,300
5/11/201058.7359.9258.6259.172,170,300
5/10/201059.1459.5058.5959.224,080,800
5/7/201057.6758.1055.8456.625,417,200
5/6/201059.4659.8229.7657.716,153,600
5/5/201059.6260.2759.3059.722,728,100
5/4/201061.0261.0259.8760.212,657,900
5/3/201061.1561.8261.0561.711,057,800
4/30/201061.9962.0560.8560.891,892,900
4/29/201061.5962.0761.5261.951,347,300
4/28/201061.0761.3360.6261.151,876,300
4/27/201061.9562.2060.6260.752,555,500
4/26/201062.5562.6562.1862.251,701,600
4/23/201062.0262.4961.8262.471,384,500
4/22/201061.4062.1060.9562.051,260,200
4/21/201061.8561.9861.3861.751,271,000
4/20/201061.6061.8361.3961.801,004,800
4/19/201060.8861.2760.5261.221,311,700
4/16/201061.8161.9160.7161.062,087,000
4/15/201061.9062.1561.8462.031,120,600
4/14/201061.4461.9561.3561.951,011,100
4/13/201061.1261.2960.7561.201,184,200
4/12/201061.1461.2761.0161.141,276,900
4/9/201060.7661.0560.6161.001,585,400
4/8/201060.1960.7060.0260.591,336,100
4/7/201060.6960.7960.1460.451,348,200
4/6/201060.4660.8760.3660.771,331,900
4/5/201060.2660.6160.1060.601,458,200
4/1/201060.0160.2359.6360.021,339,500
3/31/201059.5959.8859.4159.591,345,900
3/30/201059.8560.0059.5359.771,927,400
3/29/201059.6559.8459.5559.742,434,600
3/26/201059.4959.7859.1059.391,206,200
3/25/201059.9360.1759.3259.402,437,800
3/24/201059.9060.0559.6859.741,568,900
3/23/201059.7660.1359.5360.092,298,400
3/22/201058.9159.7458.8659.671,643,000
3/19/201059.8359.8359.0459.252,010,400
3/18/201059.7459.8059.4259.642,714,800
3/17/201059.5359.9359.5159.712,022,800
3/16/201058.9859.3958.8659.331,048,000
3/15/201058.8158.9058.4258.851,624,900
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
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center