$111.02 -0.13 (%) Vng Ttl StckMrk Shs ETF -

Jul. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VTI historical data

Date Open High Low Close Volume
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
12/11/2015104.17104.43103.07103.305,100,240
12/10/2015105.18106.06104.92105.313,685,070
12/9/2015105.55106.75104.48105.004,180,200
12/8/2015106.55106.40105.27105.913,149,600
12/7/2015107.23107.27106.06106.553,000,770
12/4/2015105.81107.54105.62107.394,520,880
12/3/2015107.29107.48105.06105.453,345,640
12/2/2015108.10108.27106.88107.052,937,730
12/1/2015107.59108.21107.37108.182,444,590
11/30/2015107.78107.85107.11107.173,618,080
11/27/2015107.59107.76107.22107.63552,449
11/25/2015107.51107.66107.25107.471,820,310
11/24/2015106.57107.59106.31107.392,032,850
11/23/2015107.23107.59106.88107.113,145,010
11/20/2015107.23107.60106.98107.221,563,640
11/19/2015106.91107.08106.62106.761,623,480
11/18/2015105.58107.00105.54106.902,106,090
11/17/2015105.51106.09104.97105.222,243,300
11/16/2015103.80105.36103.69105.352,635,430
11/13/2015104.76104.88103.81103.843,003,690
11/12/2015105.97106.16104.95104.953,110,400
11/11/2015107.27107.27106.53106.541,342,220
11/10/2015106.46107.04106.29107.001,605,410
11/9/2015107.90107.90106.20106.762,620,780
11/6/2015107.57107.85106.92107.842,078,930
11/5/2015108.04108.23107.21107.822,143,960
11/4/2015108.51108.53107.57107.942,893,620
11/3/2015107.71108.57107.55108.203,100,770
10/30/2015107.14107.28106.50106.532,203,170
10/29/2015106.72107.18106.68106.942,666,890
10/28/2015105.94107.12105.62107.102,421,690
10/26/2015106.26106.30105.85106.063,078,290
10/23/2015106.13106.47105.67106.312,404,340
10/22/2015104.28105.43104.12105.211,979,170
10/21/2015104.71104.86103.59103.691,777,800
10/20/2015104.39104.91104.19104.511,806,070
10/19/2015104.30104.67103.97104.631,457,900
10/16/2015104.37104.54103.85104.511,902,070
10/15/2015102.92104.12102.63104.112,218,200
10/14/2015103.05103.44102.38102.561,902,910
10/13/2015103.29104.17102.99103.092,221,030
10/12/2015103.85103.95103.51103.851,680,110
10/9/2015103.80104.06103.43103.831,649,480
10/8/2015102.53103.88102.38103.692,521,030
Trading Center