$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
4/19/201379.4980.0179.2379.98965,448
4/18/201379.8579.9178.9379.221,505,730
4/17/201380.3980.4279.2979.722,688,460
4/16/201380.3680.9880.1480.931,945,490
4/15/201381.4581.4579.7479.753,054,430
4/12/201381.7681.9281.3281.741,413,430
4/11/201381.7382.2881.6982.031,263,180
4/10/201380.8881.8080.8781.722,209,440
4/9/201380.6080.9980.3480.681,178,270
4/8/201379.9580.4779.7380.451,927,450
4/5/201379.2680.0179.1479.961,533,470
4/4/201380.0180.3379.8280.241,317,800
4/3/201380.8280.8879.6879.892,266,020
4/2/201380.8681.0480.5480.772,480,870
4/1/201380.9581.0680.3280.533,097,550
3/28/201380.6781.0280.5880.961,897,620
3/27/201380.1680.7180.0180.682,494,140
3/26/201380.3480.6380.2480.621,322,820
3/25/201380.5580.7079.7280.022,905,640
3/22/201380.0380.3279.9780.291,648,170
3/21/201380.3480.6179.9980.161,418,890
3/20/201380.6580.9380.5680.811,475,820
3/19/201380.6080.7279.6980.211,522,480
3/18/201380.1480.7780.0080.431,983,380
3/15/201380.9080.9780.6080.871,850,610
3/14/201380.7280.9980.6880.961,328,110
3/13/201380.3780.6180.1580.511,021,900
3/12/201380.4780.5780.1280.361,506,420
3/11/201380.1980.5380.0980.501,610,000
3/8/201380.2380.3679.8280.271,987,320
3/7/201379.8079.9579.7279.881,563,950
3/6/201379.8479.8979.5279.692,044,930
3/5/201379.1579.7279.1079.571,854,980
3/4/201378.2478.7878.1078.781,418,040
3/1/201377.9678.5077.5178.421,884,740
2/28/201378.3178.8178.1378.241,569,290
2/27/201377.2778.5377.2678.311,442,470
2/26/201377.1977.4476.6777.362,505,680
2/25/201378.6878.7876.8576.871,979,340
2/22/201377.9278.3177.7778.311,833,140
2/21/201377.8977.8977.2577.562,641,270
2/20/201379.1179.1378.0878.092,507,560
2/19/201378.7179.1678.7179.141,762,920
2/15/201378.7578.8378.3278.591,248,360
2/14/201378.3578.7578.2878.681,287,480
2/13/201378.6878.7978.3478.581,346,480
2/12/201378.3478.6078.2878.471,568,550
2/11/201378.3678.3978.1478.342,112,680
2/8/201378.0378.3878.0178.384,399,070
2/7/201378.0578.1377.3677.912,260,090
2/6/201377.6878.0677.6078.051,739,450
2/5/201377.6278.1177.5477.911,609,730
2/4/201377.6477.7277.1377.182,457,620
2/1/201377.7878.1177.6178.002,549,920
1/31/201377.3377.5077.1577.252,611,290
1/30/201377.6977.8377.2777.392,074,180
1/29/201377.3477.7777.2477.702,279,300
1/28/201377.6077.6177.1577.441,634,070
1/25/201377.3877.5377.1277.512,997,060
1/24/201376.9277.4476.8677.085,386,730
1/23/201376.9377.0876.7876.992,295,160
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
  • Showing 401-500 of 1,256 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center