Van Ttl St MkId Shs ETF $103.88

up +0.31


29/8/2014 06:30 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
11/7/201392.1992.1990.6090.682,876,240
11/6/201392.0892.2491.6791.902,655,150
11/5/201391.7091.8691.2791.662,301,320
11/4/201391.8191.9791.5691.933,443,710
11/1/201391.4491.7991.0091.512,477,590
10/31/201391.5991.9591.1891.392,938,530
10/30/201392.3592.4091.3191.662,641,220
10/29/201391.9592.2091.8092.201,454,410
10/28/201391.6591.8591.4691.741,713,980
10/25/201391.5791.6791.2691.672,038,690
10/24/201391.2591.3990.9191.341,713,390
10/23/201391.1791.2290.6390.992,779,450
10/22/201391.2291.7391.0191.423,757,720
10/21/201391.0091.1490.7290.902,461,640
10/18/201390.7190.9890.4590.952,996,690
10/17/201389.3590.3589.2690.314,442,140
10/16/201388.9989.6788.8889.652,427,800
10/15/201388.8989.1588.2888.412,603,160
10/14/201388.1289.1387.9889.091,851,470
10/11/201387.9888.7387.9088.703,132,980
10/10/201387.0888.1287.0688.084,044,290
10/9/201386.3886.5185.6386.143,788,990
10/8/201387.2587.4386.1686.203,431,780
10/7/201387.4587.8687.3087.361,598,710
10/4/201387.5788.2487.4488.152,509,790
10/3/201388.0488.1687.0487.518,263,250
10/2/201387.9188.3187.6188.262,014,440
10/1/201387.7488.4887.6788.413,075,770
9/30/201387.3887.8887.1087.652,522,110
9/27/201387.9988.1587.7988.061,938,850
9/26/201388.2288.6688.1088.411,209,960
9/25/201388.3488.5087.9588.071,345,340
9/24/201388.2488.7688.0188.234,013,450
9/23/201388.5188.6887.9988.372,586,570
9/20/201389.8990.0089.0889.202,673,420
9/19/201390.0790.2389.6689.802,644,450
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
Trading Center