$108.12 +1.27 (%) Van Ttl St MkId Shs ETF - NYSEARCA

Jul. 28, 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
5/13/201498.4098.5798.1498.211,526,630
5/12/201497.6198.3097.5598.271,847,360
5/8/201497.0997.8096.6696.931,863,490
5/7/201497.0397.2196.1697.191,644,120
5/6/201497.4097.4996.7196.741,335,360
5/5/201497.0097.7096.6697.641,300,870
5/2/201497.5998.0397.3597.481,687,940
5/1/201497.4197.8497.1497.561,776,280
4/30/201497.1797.5696.7697.531,423,870
4/29/201497.0097.3096.7797.173,062,500
4/28/201496.9097.2295.6596.692,046,040
4/25/201497.1997.2596.3496.551,927,680
4/24/201497.8497.9096.9697.501,471,380
4/23/201497.6297.6897.3097.371,798,400
4/22/201497.2697.9197.1997.622,442,430
4/21/201496.7897.1296.5797.123,042,960
4/17/201496.4296.9796.2696.732,241,080
4/16/201496.2196.5595.7596.544,498,550
4/15/201495.1395.6094.0395.543,339,350
4/14/201495.0295.2094.1294.893,248,570
4/11/201494.6695.3194.1094.253,380,150
4/10/201497.3097.3595.0395.193,285,370
4/9/201496.5097.3396.2297.331,976,350
4/8/201495.7696.3895.3596.183,728,420
4/7/201496.6096.8195.4895.765,316,170
4/4/201498.8498.8596.7796.923,026,950
4/3/201498.7298.7497.9698.272,169,730
4/2/201498.4698.6698.1898.542,855,340
4/1/201497.8998.2797.7598.233,882,620
3/31/201497.1097.5897.0597.472,978,400
3/28/201496.3797.0996.2896.521,533,260
3/27/201496.0996.5095.6996.093,835,140
3/26/201497.5297.6596.2796.292,895,960
3/25/201497.2097.5896.5997.101,741,200
3/24/201498.1198.2096.7397.183,922,560
3/21/201498.5798.6997.6597.752,821,830
3/20/201497.3998.1997.2198.111,466,980
3/19/201498.2198.2897.0297.622,705,420
3/18/201497.6598.2897.5098.183,673,390
3/17/201497.0997.6697.0697.352,735,790
3/14/201496.5197.0796.4396.582,892,370
3/13/201498.1898.2796.4296.703,482,370
3/12/201497.3697.8697.0397.832,225,620
3/11/201498.5098.6397.5397.763,718,530
3/10/201498.3298.4097.7398.312,586,580
3/7/201498.8498.8598.0098.382,312,130
3/6/201498.5498.6598.2798.412,084,500
3/5/201498.2698.3898.0998.231,855,320
3/4/201497.9398.3597.6498.213,105,440
3/3/201496.5796.8896.0196.692,743,510
2/28/201497.1797.8696.7497.402,302,780
2/27/201496.6397.2296.4797.221,593,970
2/26/201496.8397.1096.4596.711,934,620
2/25/201496.7797.0196.2896.612,427,540
2/24/201496.3897.2796.3196.652,357,610
2/21/201496.3996.5396.0396.101,952,030
2/20/201495.6596.3395.3396.182,657,940
2/19/201495.9796.5095.4495.542,320,600
2/18/201496.0696.2795.7796.183,006,450
2/14/201495.4096.0595.2295.902,244,500
2/13/201494.1595.5294.1595.442,726,440
2/12/201494.9195.2194.6394.863,128,650
2/11/201493.9994.9593.8294.734,287,870
2/10/201493.6293.7493.2693.663,419,790
2/7/201492.9493.6192.5393.553,541,430
2/6/201491.4992.3791.3592.363,237,420
2/5/201491.0291.4490.3991.253,407,330
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
  • Showing 301-400 of 1,253 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
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!