$101.24 -0.48 (%) Van Ttl St MkId Shs ETF - NYSEARCA

Sep. 30, 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
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
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
  • Showing 701-800 of 1,255 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center