$104.60 -0.04 (%) Vng Ttl StckMrk Shs ETF -

May. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VTI historical data

Date Open High Low Close Volume
7/19/201168.0368.8468.0368.791,841,580
7/18/201167.9768.0467.1467.654,783,120
7/15/201168.1768.3167.7768.284,489,680
7/14/201168.5968.8967.7267.852,059,580
7/13/201168.5269.1268.2568.431,903,920
7/12/201168.2468.8468.1068.172,109,210
7/11/201168.8869.1468.2968.471,961,220
7/8/201169.5069.7869.2169.761,598,020
7/7/201170.1570.4269.9970.261,558,820
7/6/201169.2169.6069.0369.511,753,510
7/5/201169.3569.5369.1669.372,260,180
7/1/201167.9869.4368.3269.382,021,220
6/30/201167.9868.4967.9068.401,973,000
6/29/201167.4567.8767.2267.792,576,770
6/28/201166.5767.2066.4767.201,814,080
6/27/201165.7566.5365.6166.281,570,200
6/24/201166.5066.5265.6365.721,942,130
6/23/201166.0666.7765.6066.762,929,490
6/22/201167.0867.4666.8466.871,948,040
6/21/201166.5767.3466.5167.241,916,610
6/20/201165.7266.3865.6766.233,463,190
6/17/201166.3666.3865.6965.925,544,360
6/16/201165.6266.0865.1865.713,039,980
6/15/201166.2566.4865.4365.603,630,890
6/14/201166.5167.0266.4866.791,577,060
6/13/201166.0166.2565.5565.882,814,590
6/10/201166.5866.6065.7365.891,743,250
6/9/201166.5667.1466.3866.841,047,850
6/8/201166.6166.8066.2766.371,482,480
6/7/201167.0467.2966.7066.721,370,920
6/6/201167.3667.5066.6666.751,893,110
6/3/201167.4368.0567.3667.532,139,750
6/2/201168.3768.5467.8668.231,726,440
6/1/201169.7769.8168.3068.361,760,560
5/31/201169.8869.9569.3669.951,605,970
5/27/201169.1169.3769.0369.20937,689
5/26/201168.3168.9968.2068.881,121,160
5/25/201167.9568.7567.8968.471,159,430
5/24/201168.4768.6168.0568.19984,684
5/23/201168.2568.4968.0668.261,385,180
5/20/201169.4669.5868.9569.141,274,530
5/19/201169.7569.8669.2769.661,347,560
5/18/201168.8869.5668.7369.491,430,560
5/17/201168.5668.9268.2768.832,059,760
5/16/201169.0969.6868.8068.891,654,690
5/13/201170.0670.1269.1869.371,907,740
5/12/201169.4770.1469.0770.011,860,730
5/11/201170.3570.3769.3569.681,842,290
5/10/201170.0270.5369.9670.402,354,840
5/9/201169.5069.9669.3769.781,165,520
5/6/201169.7970.1469.1469.411,711,960
5/5/201169.2769.7968.8069.111,513,940
  • Showing 1201-1252 of 1,252 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center