$102.98 +0.08 (%) Van Ttl St MkId Shs ETF - NYSEARCA

Aug. 28, 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
11/12/201062.0062.3061.3961.681,220,830
11/11/201062.1362.5761.9462.47947,849
11/10/201062.3262.6561.8962.64897,123
11/9/201063.0063.1062.1062.371,001,800
11/8/201062.7562.9162.5362.861,005,680
11/5/201062.7463.0362.6462.941,623,820
11/4/201062.1962.6862.1162.661,676,520
11/3/201061.3561.4860.7161.461,444,720
11/2/201061.2161.3460.9661.211,003,940
11/1/201061.0461.3460.3760.731,083,960
10/29/201060.5960.8060.4760.721,665,690
10/28/201060.9561.0260.3360.641,896,890
10/27/201060.3760.6860.0660.642,228,870
10/26/201060.4360.8660.3060.76905,408
10/25/201060.9361.3060.7160.771,865,850
10/22/201060.5360.6060.3360.57792,285
10/21/201060.6160.9059.9060.392,393,160
10/20/201059.7760.5859.7760.291,665,480
10/19/201059.9560.3259.3459.693,053,580
10/18/201060.2960.7160.1760.572,811,930
10/15/201060.5060.6459.7960.241,934,590
10/14/201060.3460.4259.7860.191,615,290
10/13/201060.1760.6860.0660.351,611,990
10/12/201059.5460.0359.1259.881,504,220
10/11/201059.7659.8259.4959.671,040,410
10/8/201059.2659.7459.0659.581,145,010
10/7/201059.4859.5158.8459.181,157,380
10/6/201059.3059.4659.0259.261,312,140
10/5/201058.6559.4658.5859.322,023,110
10/4/201058.5158.7557.8558.114,308,070
10/1/201058.8558.8858.2758.633,235,420
9/30/201058.8759.2058.1058.372,636,770
9/29/201058.4758.7258.2758.501,842,370
9/28/201058.3458.7257.7458.603,132,020
9/27/201058.6158.6658.2458.271,903,010
9/24/201057.9858.5557.9258.522,377,660
9/23/201057.6158.2457.4757.603,749,720
9/22/201058.2758.6457.9158.104,076,230
9/21/201058.5758.8658.2258.412,983,720
9/20/201057.8558.6557.6758.551,289,780
9/17/201057.8957.9057.3957.601,563,670
9/16/201057.4257.6257.2557.571,011,430
9/15/201057.1957.6757.0357.591,513,620
9/14/201057.3057.7257.0957.401,262,850
9/13/201057.2857.4957.1257.411,167,500
9/10/201056.5756.7856.4256.69706,720
9/9/201056.7856.9056.2856.451,433,250
9/8/201055.9556.4055.9056.171,155,220
9/7/201056.2856.3155.7955.881,759,390
9/3/201056.3256.5856.0456.491,956,840
9/2/201055.2955.7855.2155.751,399,740
9/1/201054.2555.2554.2555.172,835,460
8/31/201053.3453.9053.1353.601,793,900
8/30/201054.2854.4253.5853.581,814,700
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 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!