Van Ttl St MkId Shs ETF $103.68

down -0.06


27/8/2014 06:30 PM  |  NYSEARCA : VTI
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VTI historical data

Date Open High Low Close Volume
1/22/201376.5076.9076.3376.903,583,900
1/18/201376.3276.5476.0476.502,173,710
1/17/201376.1176.5076.0076.291,534,790
1/16/201375.6875.9175.5975.771,211,400
1/15/201375.4075.8975.3475.831,109,100
1/14/201375.7575.8075.4475.692,745,050
1/11/201375.7675.8075.5175.771,248,480
1/10/201375.6275.7775.2275.761,404,890
1/9/201375.1975.4175.1175.241,421,860
1/8/201375.1175.1874.7075.011,407,880
1/7/201375.1875.2874.9575.212,511,150
1/4/201375.1475.5274.9975.432,515,010
1/3/201375.1275.3774.8475.032,634,580
1/2/201374.5375.1574.5075.145,037,790
12/31/201271.8873.3171.8273.288,360,210
12/28/201272.3372.6871.9771.983,619,440
12/27/201272.8873.0271.9472.773,277,480
12/26/201273.3273.3572.6872.832,479,520
12/24/201273.2073.2673.1073.181,430,530
12/21/201273.0273.5472.9773.434,402,420
12/20/201273.7274.0773.4874.064,600,920
12/19/201274.8474.8874.1774.203,682,360
12/18/201273.9474.7173.8074.663,438,880
12/17/201273.1273.8073.0573.803,289,760
12/14/201273.0273.1872.8072.891,810,600
12/13/201273.6073.7973.0073.202,235,570
12/12/201273.9474.1473.5373.622,046,110
12/11/201273.4473.9273.4073.592,300,620
12/10/201272.9973.2772.9573.131,318,420
12/7/201273.1173.1972.6973.041,845,690
12/6/201272.5472.8672.4372.831,272,910
12/5/201272.5872.9172.0472.601,913,700
12/4/201272.5872.7872.2672.461,325,580
12/3/201273.2773.2972.5172.561,671,150
11/30/201272.9173.0272.6672.881,773,760
11/29/201272.8273.0572.5072.903,237,060
11/28/201271.6572.5171.2472.481,733,100
11/27/201272.1772.4471.8971.911,655,530
11/26/201272.0672.2971.8272.291,698,440
11/23/201271.7772.3871.7372.38787,890
11/21/201271.3071.4871.1871.451,144,600
11/20/201271.1071.3470.7171.272,151,200
11/19/201270.5771.2070.5471.192,239,690
11/16/201269.4769.9168.9069.751,807,160
11/15/201269.5069.7969.0769.372,332,060
11/14/201270.7870.8769.3769.553,587,610
11/13/201270.4571.2770.3670.541,497,400
11/12/201270.9971.1070.6870.813,436,500
11/9/201270.5471.7270.4870.771,974,100
11/8/201271.6071.9270.7070.701,926,020
11/7/201272.6272.6371.2871.614,727,210
11/6/201272.9073.5172.8273.251,066,630
11/5/201272.3972.8272.2072.701,368,140
11/2/201273.6173.6372.4372.471,467,130
11/1/201272.5473.2772.4573.231,519,090
10/31/201272.5872.6372.0072.321,373,190
10/26/201272.3072.5471.8072.281,154,800
10/25/201272.6872.8071.9272.361,092,510
10/24/201272.6372.7372.0472.161,250,350
10/23/201272.5072.6571.9572.362,302,350
10/22/201273.1973.4272.7373.291,394,020
10/19/201274.3574.3573.1273.291,466,690
10/18/201274.5774.8774.3174.581,156,860
10/17/201274.4474.7974.3074.731,265,160
10/16/201273.9574.4173.9074.382,616,280
10/15/201273.1773.6872.9473.62948,774
10/12/201273.3873.5872.8873.022,111,860
10/11/201273.8073.8873.3373.341,405,760
10/10/201273.6573.7173.1273.231,263,960
10/9/201274.3674.4173.6473.664,611,510
10/8/201274.3874.5374.2674.411,128,780
10/5/201275.0575.2574.4774.701,317,300
10/4/201274.4174.7474.3174.721,614,430
10/3/201274.0674.3473.6774.161,118,760
10/2/201274.0974.2173.5573.892,135,960
10/1/201273.9974.4773.6373.781,864,040
9/28/201273.7173.9473.3673.651,397,920
9/27/201273.5774.1373.3573.99956,883
9/26/201273.6773.6873.0473.261,482,540
9/25/201274.6974.7973.6573.751,619,150
9/24/201274.3374.6974.2674.511,437,040
9/21/201275.4075.4175.0275.04954,526
9/20/201274.7575.0574.5175.022,569,460
9/19/201275.1275.3374.9575.12836,068
9/18/201275.0475.1674.8675.062,004,130
9/17/201275.3775.4374.9775.191,347,810
9/14/201275.2275.9175.2075.505,731,090
9/13/201273.9775.3273.8475.102,242,340
9/12/201273.9974.0473.7273.991,364,780
9/11/201273.5673.9573.5573.681,335,000
9/10/201273.8873.9873.5073.52962,576
9/7/201273.7573.9673.6873.961,408,210
9/6/201272.5573.6172.5573.601,738,440
9/5/201272.2372.4272.0172.16998,137
9/4/201272.0772.3971.6272.161,194,820
8/31/201272.2372.4571.6872.211,273,530
8/30/201272.0572.0571.6371.78717,924
8/29/201272.3672.5172.0972.321,231,520
8/28/201272.1072.4471.9872.23883,955
8/27/201272.4272.5272.1372.24933,523
Trading Center