$107.58 -0.14 (%) Van Ttl St MkId Shs ETF - NYSEARCA

Jul. 2, 2015 | 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
2/6/2015106.88107.18106.02106.332,844,450
2/5/2015105.94106.72105.84106.653,163,470
2/4/2015105.44106.14105.24105.493,141,740
2/3/2015104.90105.87104.71105.863,321,990
2/2/2015103.49104.33102.26104.264,083,160
1/30/2015103.67104.51102.95103.104,486,880
1/29/2015103.70104.62102.82104.522,607,180
1/28/2015105.64105.72103.41103.532,830,440
1/27/2015105.37105.61104.36104.952,709,260
1/26/2015105.75106.22105.20106.194,106,520
1/23/2015106.11106.28105.68105.754,571,860
1/22/2015105.24106.31104.27106.233,583,460
1/21/2015103.93104.95103.60104.643,119,440
1/20/2015104.42104.53103.20104.173,186,870
1/16/2015102.61104.11102.42104.022,768,920
1/15/2015104.05104.26102.57102.665,615,200
1/14/2015103.04103.79102.50103.713,291,600
1/13/2015105.33106.00103.43104.282,936,210
1/12/2015105.55105.55104.12104.523,705,860
1/9/2015106.32106.35104.92105.273,272,520
1/8/2015105.21106.24105.11106.152,796,200
1/6/2015104.40104.50102.51103.084,226,090
1/5/2015105.35105.55103.86104.105,383,520
1/2/2015106.49106.72105.27105.925,298,340
12/31/2014107.19107.39105.98106.002,224,370
12/30/2014107.42107.46106.99107.064,472,960
12/29/2014107.36107.71107.29107.593,746,680
12/26/2014107.31107.63107.27107.363,293,500
12/24/2014107.35107.35107.02107.041,702,640
12/23/2014107.24107.24106.82107.014,050,510
12/22/2014106.66106.78106.28106.775,630,220
12/19/2014106.61107.25106.38106.913,575,630
12/18/2014105.56106.47105.03106.476,384,420
12/17/2014102.25104.21102.01104.014,949,020
12/16/2014102.03104.01101.80101.837,528,270
12/15/2014103.75104.18102.24102.594,328,140
12/12/2014104.22104.75103.33103.343,956,620
12/11/2014104.93105.99104.76104.993,340,100
12/10/2014105.97106.19104.37104.513,507,250
12/9/2014105.04106.33104.82106.253,044,080
12/8/2014106.77107.07105.80106.192,070,150
12/5/2014106.86107.17106.70106.953,314,660
12/4/2014106.70107.01106.24106.712,417,650
12/3/2014106.44106.99106.38106.843,299,490
12/2/2014105.80106.49105.75106.362,450,870
12/1/2014106.50106.55105.53105.702,754,670
11/28/2014106.95107.01106.48106.60944,071
11/26/2014106.77107.00106.63106.981,178,330
11/25/2014106.92107.07106.50106.742,310,740
11/24/2014106.65106.77106.50106.763,990,920
11/21/2014106.85106.94106.06106.373,435,550
11/20/2014105.07105.83104.94105.811,502,530
11/19/2014105.65105.72105.03105.511,771,170
11/18/2014105.24105.97105.22105.781,486,000
11/17/2014105.00105.30104.83105.161,449,630
11/14/2014105.23105.33104.94105.172,173,870
11/13/2014105.32105.56104.73105.161,671,120
11/12/2014104.81105.30104.74105.181,089,820
11/11/2014105.17105.24104.90105.201,178,040
11/10/2014104.88105.10104.69105.102,923,500
11/7/2014104.71104.88104.35104.781,746,280
11/6/2014104.32104.70103.88104.702,096,220
11/5/2014104.50104.51103.82104.192,580,370
11/4/2014103.90103.96103.15103.702,584,190
11/3/2014104.19104.46103.83104.083,672,520
10/31/2014104.00104.20103.53104.023,276,340
10/30/2014101.88103.07101.72102.802,593,380
10/29/2014102.46102.68101.45102.172,621,160
10/28/2014101.44102.33101.29102.322,848,280
10/27/2014100.85101.11100.35101.012,585,920
10/24/2014100.58101.18100.20101.152,899,920
10/23/2014100.27101.08100.04100.454,211,560
10/22/2014100.30100.4899.2099.253,905,820
10/21/201498.61100.1298.61100.034,004,370
10/20/201497.0298.1396.9398.092,487,780
10/17/201497.4497.8096.6797.123,855,150
10/16/201493.7896.7293.7896.076,327,740
10/15/201496.4096.2193.5895.868,266,780
10/14/201496.5997.5096.0496.403,914,110
10/13/201497.7198.0196.0396.105,352,590
10/10/201498.8599.3497.6597.663,785,420
10/9/2014100.75100.9298.8798.893,023,010
10/8/201499.35101.0798.74100.973,456,210
10/7/2014100.39100.5799.2999.322,151,030
10/6/2014101.57101.61100.57100.881,758,830
10/3/2014100.70101.27100.36101.082,303,770
10/2/201499.86100.3198.8199.963,237,540
10/1/2014101.11101.3499.6699.913,990,410
9/30/2014101.86102.00101.13101.242,139,220
9/29/2014101.02101.84100.90101.722,827,620
9/26/2014101.29102.10101.11101.902,227,490
9/25/2014102.43102.52101.05101.083,000,900
9/24/2014101.98102.75101.64102.692,364,260
9/23/2014102.75103.10102.35102.361,963,940
9/22/2014103.75103.80102.83103.022,333,100
9/19/2014104.59104.59103.74103.981,932,970
9/18/2014104.02104.23103.88104.181,829,160
9/17/2014103.70104.16103.19103.652,085,220
9/16/2014102.55103.69102.53103.541,241,710
9/15/2014103.10103.24102.56102.813,846,240
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!