$111.55 +0.65 (%) Vng Ttl StckMrk Shs ETF -

Sep. 28, 2016 | 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
5/6/2016104.14104.99104.00104.981,759,600
5/5/2016104.95105.17104.37104.601,616,680
5/4/2016104.76105.17104.37104.642,579,100
5/3/2016105.62105.68104.82105.265,172,640
5/2/2016105.80106.40105.47106.332,546,480
4/29/2016105.80105.96104.81105.513,068,000
4/28/2016106.63107.30105.87106.134,834,210
4/27/2016106.66107.33106.42107.092,268,140
4/26/2016106.78107.05106.44106.831,747,470
4/25/2016106.50106.59106.06106.542,088,340
4/22/2016106.51106.93106.24106.801,893,760
4/21/2016107.26107.33106.48106.651,675,160
4/20/2016107.21107.64106.83107.181,958,940
4/19/2016107.02107.31106.61107.072,103,940
4/18/2016105.74106.79105.61106.771,767,080
4/15/2016106.12106.19105.87106.061,622,620
4/14/2016106.24106.39105.90106.111,666,890
4/13/2016105.50106.17105.43106.152,864,530
4/12/2016104.10105.10103.78104.922,358,020
4/11/2016104.65105.05103.91103.912,276,320
4/8/2016104.57104.90103.91104.202,337,150
4/7/2016104.50104.74103.44103.902,135,040
4/6/2016104.09105.20103.90105.162,571,980
4/5/2016104.31104.55103.87104.022,572,460
4/4/2016105.49105.55104.89105.041,847,380
4/1/2016104.30105.57103.95105.482,996,040
3/31/2016104.97105.22104.70104.822,230,070
3/30/2016105.04105.39104.73104.942,258,800
3/29/2016103.19104.55102.96104.542,925,050
3/28/2016103.58103.71103.07103.392,103,400
3/24/2016102.76103.33102.53103.322,173,070
3/23/2016104.04104.04103.28103.356,087,060
3/22/2016103.75104.52103.61104.201,962,750
3/21/2016103.98104.36103.80104.232,539,320
3/18/2016103.95104.28103.80104.132,942,590
3/17/2016102.87103.92102.60103.673,472,460
3/16/2016101.99103.09101.91102.883,473,580
3/15/2016102.00102.26101.76102.242,992,780
3/14/2016102.88103.32102.69103.072,987,140
3/11/2016102.37103.24102.33103.193,253,500
3/10/2016101.80102.30100.40101.473,702,570
3/9/2016101.50101.70100.98101.502,132,080
3/8/2016101.73101.80100.91101.013,436,890
3/7/2016101.65102.56101.56102.282,964,060
3/4/2016101.89102.60101.40102.072,442,360
3/3/2016101.13101.75100.85101.722,703,610
3/2/2016100.52101.24100.26101.223,591,720
3/1/201699.13100.6898.84100.662,955,740
2/29/201699.1299.6998.3298.322,749,370
2/26/201699.6799.7698.9699.113,194,370
2/25/201698.2799.1997.8299.194,961,950
2/24/201696.5898.1495.9998.033,253,420
2/23/201698.3898.5297.4797.533,203,930
2/22/201698.2498.8098.1198.722,235,380
2/19/201696.8597.3696.4397.302,243,700
2/18/201697.9097.9297.0997.282,432,110
2/17/201696.7797.9396.5997.673,634,960
2/16/201695.6296.0994.9696.083,577,720
2/12/201693.4794.3893.0194.362,948,060
2/11/201692.3993.0691.5892.567,239,660
2/10/201694.1995.2793.6293.723,580,040
2/9/201692.8494.4792.7093.664,793,970
2/8/201694.2094.3892.5093.786,303,900
2/5/201696.9497.0094.9595.263,993,570
2/4/201696.7997.9296.4797.263,431,860
2/3/201697.0997.2994.8997.035,457,590
2/2/201697.5097.5596.1696.453,279,550
2/1/201697.7598.8197.3798.353,869,090
1/29/201696.4598.3696.3598.335,005,410
1/28/201696.5696.6695.0595.954,540,660
1/27/201696.4097.3295.0595.575,202,430
1/26/201695.6096.8295.4496.673,333,440
1/25/201696.6496.6595.1195.224,470,450
1/22/201696.3396.8995.9596.813,701,500
1/21/201694.7095.9693.8294.797,169,460
1/20/201694.0095.2791.7994.4213,845,300
1/19/201696.5796.6794.5095.367,435,660
1/15/201695.0595.8894.2295.468,101,660
1/14/201696.3698.1895.3397.515,085,100
1/13/201699.0099.2095.7896.046,163,020
1/12/201698.8099.1797.2898.584,457,340
1/11/201698.5598.6796.7897.916,863,780
1/8/201699.6199.9997.7897.977,015,830
1/7/201699.90100.8098.8799.099,256,180
1/6/2016101.53102.23100.95101.593,732,760
1/5/2016102.90103.18102.30102.973,652,340
1/4/2016102.58102.95101.58102.746,138,270
12/31/2015104.93105.32104.30104.303,652,680
12/30/2015105.96106.00105.25105.322,406,100
12/29/2015105.69106.24105.54106.122,508,260
12/28/2015104.88105.00104.32105.003,479,620
12/24/2015105.22105.60105.08105.231,460,510
12/23/2015104.63105.40104.51105.363,342,450
12/22/2015103.65104.26103.04104.062,876,560
12/21/2015103.19103.28102.37103.133,240,650
12/18/2015104.17104.36102.90102.904,207,680
12/17/2015106.44106.47104.68104.684,939,860
12/16/2015105.46106.42104.70106.245,972,420
12/15/2015104.44105.19104.36104.722,918,120
12/14/2015103.36103.72102.18103.617,237,790
Trading Center