$103.98 -0.20 (%) Van Ttl St MkId Shs ETF - NYSEARCA

Sep. 19, 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
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
8/24/201271.6472.3871.6072.25969,758
8/23/201272.2672.2771.7271.841,682,270
8/22/201272.2272.5372.0272.382,093,280
8/21/201272.8073.1172.2572.472,609,320
8/20/201272.5372.6372.3072.621,145,060
8/17/201272.5672.6972.4472.631,140,310
8/16/201272.0272.5871.8272.491,422,580
8/15/201271.6972.0371.6671.94897,302
8/14/201272.0872.1271.5971.781,070,210
8/13/201271.7371.8571.3871.801,489,400
8/10/201271.5071.8771.3371.861,391,290
8/9/201271.5371.8871.5171.72699,196
8/8/201271.3271.7571.2971.66945,677
8/7/201271.4671.8871.4371.571,085,900
8/6/201271.1371.4271.0871.141,019,560
8/3/201270.5971.1370.5070.961,486,320
8/2/201269.5670.0369.0369.551,166,070
8/1/201270.6770.6969.9870.031,300,580
7/31/201270.6370.8270.3170.31841,116
7/30/201270.7171.0570.4970.701,882,840
7/27/201269.8270.9469.6770.771,422,040
7/26/201269.3769.5768.9769.401,120,930
7/25/201268.5168.6868.0368.361,299,380
7/24/201269.0469.0667.9068.351,128,440
7/23/201268.6669.1768.3568.971,398,040
7/20/201270.0270.0869.6769.741,028,540
7/19/201270.4170.6370.1470.381,023,270
7/18/201269.5670.4569.5470.261,975,400
7/17/201269.5869.8868.8169.761,976,190
7/16/201269.3369.5069.0169.30670,878
7/13/201268.5469.5468.5269.472,240,010
7/12/201268.2568.6667.8268.401,466,560
7/11/201268.7668.9568.3068.67854,308
7/10/201269.7069.8268.4868.721,234,780
7/9/201269.4069.4969.0469.341,117,140
7/6/201269.5469.6469.1469.512,092,960
7/5/201270.2270.4969.8870.171,128,020
7/3/201269.9570.4969.8470.461,297,010
7/2/201269.8769.9569.3869.891,567,760
6/29/201269.1969.7068.9769.702,008,580
6/28/201267.6167.9867.1167.921,266,590
6/27/201267.6068.1667.5868.062,700,290
6/26/201267.2667.6366.8867.412,155,720
6/25/201267.4867.5066.8467.093,125,450
6/22/201268.3568.6768.1068.551,218,210
6/21/201269.6469.7267.9468.001,732,650
6/20/201269.7269.9369.0969.571,765,390
6/19/201269.3669.9969.2569.701,461,020
6/18/201268.5569.1468.3368.971,790,940
6/15/201268.2868.8568.2368.773,737,150
6/14/201267.5068.3267.3268.071,638,490
6/13/201267.6568.0867.1667.371,517,000
6/12/201267.2567.9266.9767.871,324,520
6/11/201268.6568.7167.0467.141,440,130
6/8/201267.3468.0967.1168.091,076,840
6/7/201268.3868.4067.4267.502,965,680
6/6/201266.5667.5866.5167.581,571,220
6/5/201265.3966.1565.3466.041,918,890
6/4/201265.6465.8864.9465.543,082,970
6/1/201266.2466.4765.5765.602,883,350
5/31/201267.5167.8366.7567.331,701,380
5/30/201268.0068.0367.3867.50962,336
5/29/201268.2668.6968.0668.582,232,880
5/25/201267.9368.0867.5967.76692,803
5/24/201267.9968.0767.3367.921,193,520
5/23/201267.2367.8966.5667.791,777,040
5/22/201267.7668.2667.2867.671,907,890
5/21/201266.6267.6566.4667.652,172,350
5/18/201267.2267.3866.3066.424,340,750
5/17/201268.1668.2566.9866.982,499,530
5/16/201268.7569.0768.1468.161,893,550
5/15/201268.8069.2068.3468.481,185,170
5/14/201269.0169.3268.7368.851,631,770
5/11/201269.3570.2469.3269.641,075,390
5/10/201270.1970.2269.6769.832,927,970
5/9/201269.3070.0868.9969.652,191,910
5/8/201269.9470.1769.1570.071,908,980
5/7/201270.0970.5670.0070.331,105,560
5/4/201271.0871.1370.2370.281,771,890
5/3/201272.1372.1571.3071.471,432,540
5/2/201271.8772.1671.5972.101,403,670
5/1/201271.8072.7971.7372.262,125,630
4/30/201272.0072.1071.6571.801,108,880
4/27/201272.1572.3571.7772.171,160,030
  • Showing 501-600 of 1,256 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center