$106.37 +0.56 (%) Van Ttl St MkId Shs ETF - NYSEARCA

Nov. 21, 2014 | 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
2/4/201491.2091.6390.7891.393,427,240
2/3/201492.8493.0590.5490.706,569,090
1/31/201492.4493.5592.2892.884,101,020
1/30/201493.2293.7892.9693.492,540,840
1/29/201492.6793.0892.1892.414,720,220
1/28/201492.8993.4792.8093.3710,136,100
1/27/201493.3293.6092.2192.726,667,490
1/24/201494.7794.8993.2993.327,277,810
1/23/201495.7795.8594.9195.383,223,540
1/22/201496.2796.3095.9196.211,860,930
1/21/201496.3696.3695.4496.035,557,210
1/17/201496.0096.1395.5595.712,716,470
1/16/201496.0596.1295.7996.083,058,200
1/15/201495.9496.2995.8496.152,525,070
1/14/201494.9395.7394.7395.672,660,500
1/13/201495.7595.8894.3994.634,322,680
1/10/201495.7895.8795.3095.842,903,690
1/9/201495.8395.8395.1095.573,440,500
1/8/201495.4495.6295.0995.493,783,100
1/7/201495.1995.5995.1095.422,617,170
1/6/201495.5095.5694.6794.813,169,430
1/3/201495.2995.4494.9595.063,206,260
1/2/201495.7695.7694.8295.083,728,200
12/31/201395.7296.0095.6695.924,575,300
12/30/201395.6095.6695.4195.573,159,940
12/27/201395.7395.9295.4395.542,370,560
12/26/201395.4095.6495.2695.602,940,530
12/24/201394.9995.2194.9095.151,362,120
12/23/201394.8494.9594.6594.893,095,060
12/20/201393.8794.5393.8494.336,210,340
12/19/201394.1394.2493.8394.206,352,580
12/18/201393.0394.3492.1694.334,089,920
12/17/201393.2493.2492.5792.833,379,080
12/16/201392.9493.3492.8893.113,207,500
12/13/201392.6992.7292.2592.463,605,680
12/12/201392.5692.7692.1892.433,587,020
12/11/201393.8493.8892.5092.603,888,000
12/10/201393.9394.1593.7293.762,404,230
12/9/201394.2594.2893.9594.072,129,640
12/6/201393.8093.9793.4893.862,071,550
12/5/201393.1493.2692.8292.902,185,370
12/4/201392.9793.6292.4893.172,300,830
12/3/201393.4093.5992.9493.302,129,130
12/2/201394.0694.1893.5493.663,209,500
11/29/201394.0794.3493.8693.86934,611
11/27/201393.9394.0493.7693.991,480,840
11/26/201393.6394.0193.5293.721,355,110
11/25/201393.9693.9793.5093.631,719,500
11/22/201393.3993.7593.2293.732,687,290
11/21/201392.7793.3392.6593.272,720,660
11/20/201392.8993.1892.1692.441,931,360
11/19/201392.9893.2292.5592.731,828,710
11/18/201393.7293.7292.7893.003,123,310
11/15/201393.0393.4493.0093.441,623,910
11/14/201392.7493.0992.4893.031,971,110
11/13/201391.3892.6091.3092.591,837,940
11/12/201391.7691.9591.4691.812,067,930
11/11/201391.7992.0791.7391.951,729,480
11/8/201390.7591.8990.6791.892,638,060
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
  • Showing 201-300 of 1,256 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center