$105.51 -0.62 (%) Vng Ttl StckMrk Shs ETF -

Apr. 29, 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
2/17/2015108.37108.76108.13108.644,146,990
2/13/2015108.00108.48107.92108.473,147,660
2/12/2015107.47107.99107.27107.964,443,350
2/11/2015106.67107.19106.37106.932,184,560
2/10/2015106.50107.04105.84106.881,866,280
2/9/2015105.99106.35105.59105.801,773,850
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
  • Showing 301-400 of 1,251 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center