$110.05 -0.10 (%) Van Ttl St MkId Shs ETF - NYSEARCA

May. 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
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
7/2/201052.5552.6951.7652.083,750,700
7/1/201052.5052.7351.4652.334,678,300
6/30/201053.0353.5052.4252.562,394,200
6/29/201054.0854.1552.7953.143,210,200
6/28/201055.1055.3354.7054.861,585,700
6/25/201054.9355.2954.4355.052,053,500
6/24/201055.4455.4854.6154.771,815,800
6/23/201056.1956.3855.5455.921,661,100
6/22/201057.1757.4156.0656.141,523,800
6/21/201058.0858.1356.8457.121,499,400
6/18/201057.4257.5557.1457.344,139,000
6/17/201057.3857.4556.7457.302,050,500
6/16/201057.0057.5056.8557.202,221,800
6/15/201056.3557.3356.2757.262,285,400
6/14/201056.4556.8355.9356.002,438,100
6/11/201055.1756.0255.1055.992,089,500
6/10/201054.9355.6954.8855.652,065,800
6/9/201054.6055.1853.8153.993,009,600
6/8/201053.8754.3653.2654.243,281,400
6/7/201054.7854.9853.7653.781,880,100
6/4/201055.5555.9354.4154.671,940,500
6/3/201056.5356.8056.0556.661,943,400
6/2/201055.2556.3854.9956.362,962,100
6/1/201055.4356.2854.8754.931,900,400
5/28/201056.6656.6655.7256.091,534,900
  • Showing 1201-1252 of 1,252 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center