Van Ttl St MkId Shs ETF $101.65

down -0.45


10/7/2014 04:00 PM  |  NYSEARCA : VTI
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VTI historical data

Date Open High Low Close Volume
9/18/201388.9290.1288.5889.942,702,730
9/17/201388.5488.9088.5488.901,656,790
9/16/201388.9389.0088.3088.432,525,670
9/13/201387.8788.0087.6287.921,793,260
9/12/201388.0388.1287.6587.741,124,600
9/11/201387.7088.0287.4988.011,573,240
9/10/201387.6687.7887.4387.783,454,850
9/9/201386.4387.1386.4287.101,811,130
9/6/201386.4086.6485.3186.131,807,560
9/5/201386.0186.2785.9986.061,511,230
9/4/201385.2786.0885.1285.962,610,910
9/3/201385.7785.9284.8485.201,807,170
8/30/201385.4485.4584.6284.772,437,690
8/29/201384.8885.6884.8585.271,291,290
8/28/201384.7285.3484.6085.041,444,070
8/27/201385.3785.6584.6884.732,188,610
8/26/201386.5986.8686.1486.261,981,910
8/23/201386.4186.5685.9986.481,268,710
8/22/201385.5586.2885.5586.122,065,160
8/21/201385.6386.0985.1285.363,103,580
8/20/201385.4386.1485.3785.862,047,450
8/19/201385.6586.0685.3085.302,112,170
8/16/201386.0886.3485.7385.884,933,540
8/15/201386.8286.8286.0586.162,729,740
8/14/201387.9088.0087.4487.461,369,530
8/13/201387.9288.0487.3287.921,298,180
8/12/201387.3987.8387.2587.731,102,110
8/9/201387.9088.1787.4787.792,519,720
8/8/201388.0988.1887.5688.012,251,220
8/7/201387.6687.7887.2987.651,542,980
8/6/201388.5188.5487.7788.001,587,850
8/5/201388.5188.6988.3488.581,167,320
8/2/201388.4388.6288.1988.572,224,440
8/1/201388.1088.6088.0788.532,423,290
7/31/201387.4388.0087.3287.422,211,460
7/30/201387.5487.6287.1087.331,379,820
7/29/201387.4287.5787.0287.241,681,840
7/26/201387.2387.5786.7987.541,845,100
7/25/201387.0087.5786.9587.531,781,780
7/24/201387.9587.9987.0387.212,997,510
7/23/201387.9388.0087.5187.561,915,160
7/22/201387.6987.8287.4787.722,120,980
7/19/201387.2087.5387.1087.531,604,280
7/18/201387.0987.5987.0187.402,100,030
7/17/201387.0187.1386.7686.911,718,720
7/16/201387.0787.1086.4286.631,637,830
7/15/201386.9187.1186.7387.022,340,160
7/12/201386.5486.8386.4486.692,141,330
7/11/201386.4386.6486.1186.613,560,850
7/10/201385.3085.6385.1285.374,399,780
7/9/201385.2385.4684.8885.332,229,820
7/8/201384.7184.9684.5684.731,972,640
7/5/201384.0284.3083.3384.282,433,970
7/3/201382.9983.5982.8383.391,004,790
7/2/201383.3383.8982.9483.271,958,480
7/1/201383.2983.9483.1183.362,096,910
6/28/201382.9383.3182.5182.673,023,140
6/27/201383.0283.4082.9983.102,211,600
6/26/201382.4082.6982.0582.492,496,900
6/25/201381.6681.9981.1181.732,625,700
6/24/201381.1181.6180.1980.925,378,380
6/21/201382.6382.7881.4782.364,227,660
6/20/201383.4783.4781.9082.154,933,130
6/19/201385.1985.4784.2184.244,448,040
6/18/201384.7985.5284.7985.332,095,060
6/17/201384.6785.0684.2684.692,416,900
6/14/201384.4984.8183.9384.101,653,450
6/13/201383.2284.7283.0384.584,100,020
6/12/201384.5884.6383.1983.292,568,600
6/11/201384.1084.7283.7784.002,102,140
6/10/201385.1585.1684.6184.863,643,580
6/7/201384.3584.9083.9784.832,391,530
6/6/201382.9983.8082.5383.792,633,820
6/5/201383.9984.1182.9483.012,945,340
6/4/201384.7284.9983.7784.202,311,820
6/3/201384.4584.6683.7484.613,620,460
5/31/201385.1885.6584.2084.272,005,200
5/30/201385.1685.7785.0885.411,629,960
5/29/201385.2085.3284.5785.062,420,790
5/28/201386.0386.4285.3485.642,120,810
5/24/201384.6685.1084.3885.091,151,680
5/23/201384.4985.3784.3285.202,749,620
5/22/201386.2887.0985.0085.363,377,930
5/21/201386.1486.4885.8686.211,483,140
5/20/201386.0186.3985.9086.071,680,800
5/17/201385.5786.0985.4686.081,540,280
5/16/201385.5385.7685.1085.212,006,230
5/15/201385.0685.8085.0285.562,743,540
5/14/201384.4085.2584.4085.191,440,020
5/13/201384.1984.4483.9684.321,285,270
5/10/201384.0484.3083.8184.301,333,180
5/9/201384.1984.3583.7483.931,495,160
5/8/201383.7284.2183.6884.211,734,880
5/7/201383.5883.8383.3183.821,967,330
5/6/201383.1583.4683.1083.361,879,060
5/3/201382.9983.3882.8683.042,382,820
5/2/201381.6182.3281.6182.271,616,160
5/1/201382.1182.1781.3881.422,159,620
4/30/201382.0282.3081.6982.261,740,810
4/29/201381.7182.1981.5982.012,118,510
Trading Center