$108.86 +0.74 (%) Van Ttl St MkId Shs ETF - NYSEARCA

Jul. 29, 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
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
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
  • 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!