$107.58 -0.14 (%) Van Ttl St MkId Shs ETF - NYSEARCA

Jul. 2, 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
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
8/27/201053.8354.4253.0254.381,240,100
8/26/201054.0754.2353.3453.461,522,500
8/25/201053.2254.0352.9853.792,182,300
8/24/201053.8454.0353.2653.621,474,400
8/23/201054.9655.2254.4054.40842,600
8/20/201054.6654.7454.2354.691,100,600
8/19/201055.5255.7054.6254.881,871,500
8/18/201055.6456.1455.3755.861,336,700
8/17/201055.4656.1255.3255.732,374,800
8/16/201054.5555.1654.4154.951,471,100
8/13/201054.9755.3354.9455.001,879,100
8/12/201054.7155.3954.5455.212,799,900
8/11/201056.2256.2655.4355.521,947,600
8/10/201056.9957.4956.7057.212,369,000
8/9/201057.5757.6657.2057.571,773,600
8/6/201056.9157.3256.4957.273,374,400
8/5/201057.2457.5157.1257.481,022,800
8/4/201057.3657.6257.1457.601,526,900
8/3/201057.3557.4556.9157.151,360,000
8/2/201057.1657.5556.8657.461,622,900
7/30/201055.6656.4955.4656.251,539,900
7/29/201056.8856.9755.6856.191,108,000
7/28/201056.7956.9656.2856.481,486,400
7/27/201057.3757.3856.6956.882,083,100
7/26/201056.4657.0156.2556.952,204,700
7/23/201055.6456.3355.4356.261,483,100
7/22/201055.1055.9155.1055.691,637,400
7/21/201055.5655.5654.2454.482,826,100
7/20/201053.8555.2153.7355.171,010,300
7/19/201054.4654.6753.9454.541,190,000
7/16/201055.5455.5554.1354.231,585,400
7/15/201055.8555.9955.0455.851,449,300
7/14/201055.7056.0655.4455.801,623,900
7/13/201055.5456.0355.4055.811,582,100
7/12/201054.8655.1354.5054.911,570,000
7/9/201054.5354.9354.3854.89953,900
7/8/201054.4254.5753.8554.471,213,900
7/7/201052.3753.9952.3153.942,279,000
7/6/201052.7853.1451.7952.242,451,900
  • Showing 1201-1253 of 1,253 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!