Van Ttl St MkId Shs ETF $102.22

up +0.07


28/7/2014 02:15 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
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
9/12/201158.6759.8758.5159.872,692,080
9/9/201160.3560.6359.1259.452,610,780
9/8/201161.3562.1060.9361.042,727,310
9/7/201160.9261.7960.7261.781,325,130
9/6/201158.5360.0458.5159.992,405,550
9/2/201160.7461.1060.1860.372,225,510
9/1/201162.8163.3961.9862.073,652,540
8/31/201163.0063.5162.3262.784,318,020
8/30/201162.0862.9461.6262.532,464,940
8/29/201161.2762.3861.2362.361,942,380
8/26/201159.1760.7158.2660.472,648,920
8/25/201160.8761.1659.2959.483,379,050
8/24/201159.5560.5659.3660.493,164,380
8/23/201157.9159.6757.5559.643,713,940
8/22/201158.9658.9857.5057.662,331,000
8/19/201157.8259.3657.5757.654,061,790
8/18/201159.7859.8458.1158.705,826,040
8/17/201161.8062.2560.9461.442,398,550
8/16/201161.4462.0260.7961.433,085,230
8/15/201161.2262.0761.1462.022,803,450
8/12/201160.8261.2160.2160.703,018,800
8/11/201158.1061.0657.8860.305,850,980
8/10/201159.0859.7257.5257.666,008,760
8/9/201158.3060.2556.4260.229,100,240
8/8/201159.8760.5957.2957.3511,877,800
8/5/201162.6662.8260.0061.627,689,960
8/4/201164.2664.2861.8461.887,792,690
8/3/201164.8465.2163.6765.155,828,480
8/2/201166.1266.4864.7964.793,528,720
8/1/201167.6667.7665.9366.555,148,640
7/29/201166.5767.4366.2266.855,091,920
7/28/201167.4368.0867.1467.222,788,580
7/27/201168.5668.5967.3867.452,133,990
7/26/201169.2269.3068.8268.971,500,200
7/25/201169.0069.6368.9169.263,125,920
7/22/201169.6069.7769.2569.711,162,800
7/21/201169.0869.7868.9669.592,109,920
7/20/201168.9869.0068.5868.751,391,070
7/19/201168.0368.8468.0368.791,841,580
7/18/201167.9768.0467.1467.654,783,120
7/15/201168.1768.3167.7768.284,489,680
7/14/201168.5968.8967.7267.852,059,580
7/13/201168.5269.1268.2568.431,903,920
7/12/201168.2468.8468.1068.172,109,210
7/11/201168.8869.1468.2968.471,961,220
7/8/201169.5069.7869.2169.761,598,020
7/7/201170.1570.4269.9970.261,558,820
7/6/201169.2169.6069.0369.511,753,510
7/5/201169.3569.5369.1669.372,260,180
7/1/201167.9869.4368.3269.382,021,220
6/30/201167.9868.4967.9068.401,973,000
6/29/201167.4567.8767.2267.792,576,770
6/28/201166.5767.2066.4767.201,814,080
6/27/201165.7566.5365.6166.281,570,200
6/24/201166.5066.5265.6365.721,942,130
6/23/201166.0666.7765.6066.762,929,490
6/22/201167.0867.4666.8466.871,948,040
6/21/201166.5767.3466.5167.241,916,610
6/20/201165.7266.3865.6766.233,463,190
6/17/201166.3666.3865.6965.925,544,360
6/16/201165.6266.0865.1865.713,039,980
6/15/201166.2566.4865.4365.603,630,890
6/14/201166.5167.0266.4866.791,577,060
6/13/201166.0166.2565.5565.882,814,590
6/10/201166.5866.6065.7365.891,743,250
6/9/201166.5667.1466.3866.841,047,850
6/8/201166.6166.8066.2766.371,482,480
6/7/201167.0467.2966.7066.721,370,920
6/6/201167.3667.5066.6666.751,893,110
6/3/201167.4368.0567.3667.532,139,750
6/2/201168.3768.5467.8668.231,726,440
6/1/201169.7769.8168.3068.361,760,560
5/31/201169.8869.9569.3669.951,605,970
5/27/201169.1169.3769.0369.20937,689
5/26/201168.3168.9968.2068.881,121,160
5/25/201167.9568.7567.8968.471,159,430
5/24/201168.4768.6168.0568.19984,684
5/23/201168.2568.4968.0668.261,385,180
5/20/201169.4669.5868.9569.141,274,530
5/19/201169.7569.8669.2769.661,347,560
5/18/201168.8869.5668.7369.491,430,560
5/17/201168.5668.9268.2768.832,059,760
Trading Center