$105.81 +0.30 (%) Van Ttl St MkId Shs ETF - NYSEARCA

Nov. 20, 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
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
10/12/201161.5762.3661.4661.632,856,560
10/11/201160.6061.2760.5461.052,688,710
10/10/201160.0061.0059.9961.001,637,080
10/7/201159.8559.8758.6658.973,015,380
10/6/201158.3059.5657.9059.512,284,430
10/5/201157.4058.5356.8758.387,841,540
10/4/201155.0857.3554.5857.214,982,220
10/3/201157.3858.0755.7755.814,172,040
9/30/201158.3658.8957.6557.722,520,410
9/29/201159.8160.0258.0859.182,724,130
9/28/201160.2760.5758.6658.752,326,920
9/27/201160.5461.1859.7660.123,318,560
9/26/201158.6359.4557.6659.372,532,080
9/23/201157.2958.3457.1358.004,869,260
9/22/201158.1458.7357.1557.977,423,430
9/21/201161.8062.0059.3159.814,795,170
9/20/201162.2662.8661.7861.823,734,140
9/19/201161.6462.3661.2062.042,066,340
9/16/201162.6362.9662.1062.701,550,420
9/15/201161.9562.4159.0462.403,962,130
9/14/201160.8262.0759.8761.332,517,160
9/13/201160.0760.6959.6460.471,683,610
  • Showing 701-800 of 1,255 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center