Van Ttl St MkId Shs ETF $99.74

down -2.07


31/7/2014 04:00 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
3/7/201269.4069.8369.3069.751,410,950
3/6/201269.6169.6268.9769.152,394,320
3/5/201270.4470.5070.0370.282,700,310
3/2/201270.9070.9770.4470.601,609,400
3/1/201270.6771.0970.6170.952,414,050
2/29/201270.9871.1970.4070.412,211,390
2/28/201270.7470.9570.5770.871,839,300
2/27/201270.1470.8969.9770.671,350,440
2/24/201270.6570.7870.4770.611,267,390
2/23/201270.0870.5369.8270.511,500,780
2/22/201270.2170.4169.9970.121,781,750
2/21/201270.5870.6870.1370.341,525,820
2/17/201270.4870.5270.1870.372,093,280
2/16/201269.4570.3269.3570.271,601,430
2/15/201270.0070.1069.2869.442,022,810
2/14/201269.7069.7869.2969.741,875,900
2/13/201269.8269.9169.5169.841,499,540
2/10/201269.2369.3869.0469.311,365,170
2/9/201269.8869.9669.4269.861,780,800
2/8/201269.6669.8569.2969.752,413,070
2/7/201269.3069.7169.0369.601,966,960
2/6/201269.2469.4769.1069.442,289,550
2/3/201269.1969.5069.0669.482,399,630
2/2/201268.4968.6368.1968.4619,893,800
2/1/201268.1368.6268.0368.341,993,170
1/31/201268.0068.0467.2767.562,250,760
1/30/201267.2267.6866.9567.591,760,460
1/27/201267.4868.0067.4467.862,056,660
1/26/201268.4868.6067.5367.812,633,590
1/25/201267.4868.2967.2168.161,737,840
1/24/201267.1667.5767.0167.541,551,820
1/23/201267.5367.9167.1967.553,387,420
1/20/201267.3667.5367.2167.531,537,520
1/19/201267.3767.5767.1667.514,201,240
1/18/201266.3367.1166.1767.102,007,210
1/17/201266.7366.8266.1866.302,181,660
1/13/201265.9866.1565.5066.151,294,630
1/12/201266.4866.5165.9066.46944,932
1/11/201265.9666.3465.8866.301,825,300
1/10/201266.2066.3966.0666.181,368,130
1/9/201265.5365.6265.1965.531,978,950
1/6/201265.5665.6065.1065.381,640,000
1/5/201264.9465.6064.5865.531,146,220
1/4/201265.1565.3564.7765.241,647,890
1/3/201265.4165.7265.1465.212,230,350
12/30/201164.4764.6564.2964.301,267,520
12/29/201164.0464.6264.0064.591,565,130
12/28/201164.7864.8263.8163.962,096,210
12/27/201164.6464.9464.5264.753,100,790
12/23/201164.4264.7464.2364.743,193,950
12/22/201163.8664.2663.7664.251,635,940
12/21/201163.4663.7162.8263.591,728,210
12/20/201162.9163.9262.8163.832,053,120
12/19/201162.9163.0161.7661.892,382,860
12/16/201162.8563.2962.4462.621,320,390
12/15/201162.9162.9262.2762.415,062,370
12/14/201162.6062.8562.0562.181,896,530
12/13/201163.9764.3062.6162.901,525,460
12/12/201163.9564.0063.0763.581,369,640
12/9/201163.7064.7163.6364.572,100,920
12/8/201164.5064.6263.2863.441,964,580
12/7/201164.5265.1663.9864.913,885,740
12/6/201164.7765.1464.4664.741,241,400
12/5/201164.9465.2564.3564.712,032,940
12/2/201164.6564.8763.9664.011,746,840
12/1/201163.9564.4163.7664.041,561,310
11/30/201163.2164.1563.1164.042,365,790
11/29/201161.4661.8361.2061.441,229,660
11/28/201161.0961.4660.7761.251,887,690
11/25/201159.4960.1859.4559.461,011,000
11/23/201160.4360.5159.6259.652,141,880
11/22/201161.1261.4960.6861.011,586,550
11/21/201161.5361.5960.7561.302,008,320
11/18/201162.8062.8662.2162.462,139,760
11/17/201163.4863.6562.1662.551,795,450
11/16/201163.9964.7863.4863.593,342,320
11/15/201164.0864.9763.8664.671,076,630
11/14/201164.6964.7564.0064.281,190,300
11/11/201164.4565.0564.3964.921,234,100
11/10/201163.9563.9963.0063.661,363,040
11/9/201164.0464.3463.0063.101,886,880
11/8/201165.1765.6664.4365.601,909,560
11/7/201164.4464.8463.7564.821,455,780
11/4/201164.3064.6163.6764.491,625,740
11/3/201164.2864.9363.3564.842,056,650
11/2/201163.5063.7862.9163.602,117,720
11/1/201162.4063.2862.1662.572,836,970
10/31/201165.1565.2564.2864.281,729,890
10/28/201165.6566.0665.5565.951,285,840
10/27/201165.4366.3564.8865.895,326,990
10/26/201163.7363.8962.5063.691,772,870
10/25/201163.9664.0062.8763.013,056,510
10/24/201163.4464.4463.3964.321,737,520
10/21/201162.8363.3862.6763.261,808,330
10/20/201162.0362.3061.0862.091,828,930
10/19/201162.5662.9061.6761.812,145,950
10/18/201161.3363.0860.8062.642,641,150
10/17/201162.3862.4061.2561.403,652,240
10/14/201162.3262.6761.5562.671,654,440
10/13/201161.2961.7560.7961.552,149,060
Trading Center