$111.87 +0.03 (%) Vng Ttl StckMrk Shs ETF -

Aug. 25, 2016 | 10:59 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VTI historical data

Date Open High Low Close Volume
11/4/201164.3064.6163.6764.491,625,740
11/3/201164.2864.9363.3564.842,056,650
11/2/201163.5063.7862.9163.602,117,720
11/1/201162.4063.2862.1662.572,836,970
10/31/201165.1565.2564.2864.281,729,890
10/28/201165.6566.0665.5565.951,285,840
10/27/201165.4366.3564.8865.895,326,990
10/26/201163.7363.8962.5063.691,772,870
10/25/201163.9664.0062.8763.013,056,510
10/24/201163.4464.4463.3964.321,737,520
10/21/201162.8363.3862.6763.261,808,330
10/20/201162.0362.3061.0862.091,828,930
10/19/201162.5662.9061.6761.812,145,950
10/18/201161.3363.0860.8062.642,641,150
10/17/201162.3862.4061.2561.403,652,240
10/14/201162.3262.6761.5562.671,654,440
10/13/201161.2961.7560.7961.552,149,060
10/12/201161.5762.3661.4661.632,856,560
10/11/201160.6061.2760.5461.052,688,710
10/10/201160.0061.0059.9961.001,637,080
10/7/201159.8559.8758.6658.973,015,380
10/6/201158.3059.5657.9059.512,284,430
10/5/201157.4058.5356.8758.387,841,540
10/4/201155.0857.3554.5857.214,982,220
10/3/201157.3858.0755.7755.814,172,040
9/30/201158.3658.8957.6557.722,520,410
9/29/201159.8160.0258.0859.182,724,130
9/28/201160.2760.5758.6658.752,326,920
9/27/201160.5461.1859.7660.123,318,560
9/26/201158.6359.4557.6659.372,532,080
9/23/201157.2958.3457.1358.004,869,260
9/22/201158.1458.7357.1557.977,423,430
9/21/201161.8062.0059.3159.814,795,170
9/20/201162.2662.8661.7861.823,734,140
9/19/201161.6462.3661.2062.042,066,340
9/16/201162.6362.9662.1062.701,550,420
9/15/201161.9562.4159.0462.403,962,130
9/14/201160.8262.0759.8761.332,517,160
9/13/201160.0760.6959.6460.471,683,610
9/12/201158.6759.8758.5159.872,692,080
9/9/201160.3560.6359.1259.452,610,780
9/8/201161.3562.1060.9361.042,727,310
9/7/201160.9261.7960.7261.781,325,130
9/6/201158.5360.0458.5159.992,405,550
9/2/201160.7461.1060.1860.372,225,510
9/1/201162.8163.3961.9862.073,652,540
8/31/201163.0063.5162.3262.784,318,020
8/30/201162.0862.9461.6262.532,464,940
8/29/201161.2762.3861.2362.361,942,380
8/26/201159.1760.7158.2660.472,648,920
8/25/201160.8761.1659.2959.483,379,050
  • Showing 1201-1251 of 1,251 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center