$100.03 +1.94 (%) Van Ttl St MkId Shs ETF - NYSEARCA

Oct. 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
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
4/26/201271.3872.0971.3072.001,029,370
4/25/201271.1471.5071.1071.481,536,240
4/24/201270.3270.6470.1870.442,764,620
4/23/201270.1270.2569.7170.212,151,680
4/20/201271.0671.2970.8070.821,223,270
4/19/201271.0871.4770.3770.712,368,280
4/18/201271.1371.3570.9871.121,873,470
4/17/201270.7871.5670.7271.371,287,830
4/16/201270.7570.8570.0470.301,438,940
4/13/201271.0571.0570.3370.371,568,160
4/12/201270.3271.2870.2771.241,428,570
4/11/201270.3770.5070.1070.182,120,430
4/10/201270.7870.9669.5769.605,395,950
4/9/201270.8071.2170.7070.931,735,620
4/5/201271.6271.9771.5071.771,198,670
4/4/201272.0872.0971.5571.822,401,920
4/3/201272.7972.9472.2072.631,861,200
4/2/201272.2673.0672.0972.872,391,020
3/30/201272.4772.4871.9672.261,244,320
3/29/201271.8072.1771.4472.071,567,290
3/28/201272.5072.6671.7372.202,864,270
3/27/201272.8572.9472.5472.562,398,080
3/26/201272.3472.8072.3472.801,585,400
3/23/201271.8472.1871.4572.111,260,590
3/22/201271.8572.0271.5771.821,823,670
3/21/201272.5172.6172.2172.402,033,540
3/20/201272.3472.5872.0872.481,547,260
3/19/201272.4172.9972.3372.731,963,960
3/16/201272.5072.5472.3072.461,178,100
3/15/201272.0472.3971.8372.351,713,820
3/14/201272.1072.2571.7171.931,894,600
3/13/201271.1872.0871.0572.081,521,210
3/12/201270.8670.9470.5570.771,431,570
3/9/201270.6071.0170.5270.821,462,160
3/8/201270.2270.6069.9870.471,697,400
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
  • Showing 601-700 of 1,256 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center