$117.22 +0.29 (%) Vng Ttl StckMrk Shs ETF - NYSE ARCA

Jan. 13, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VTI historical data

Date Open High Low Close Volume
3/25/201497.2097.5896.5997.101,741,200
3/24/201498.1198.2096.7397.183,922,560
3/21/201498.5798.6997.6597.752,821,830
3/20/201497.3998.1997.2198.111,466,980
3/19/201498.2198.2897.0297.622,705,420
3/18/201497.6598.2897.5098.183,673,390
3/17/201497.0997.6697.0697.352,735,790
3/14/201496.5197.0796.4396.582,892,370
3/13/201498.1898.2796.4296.703,482,370
3/12/201497.3697.8697.0397.832,225,620
3/11/201498.5098.6397.5397.763,718,530
3/10/201498.3298.4097.7398.312,586,580
3/7/201498.8498.8598.0098.382,312,130
3/6/201498.5498.6598.2798.412,084,500
3/5/201498.2698.3898.0998.231,855,320
3/4/201497.9398.3597.6498.213,105,440
3/3/201496.5796.8896.0196.692,743,510
2/28/201497.1797.8696.7497.402,302,780
2/27/201496.6397.2296.4797.221,593,970
2/26/201496.8397.1096.4596.711,934,620
2/25/201496.7797.0196.2896.612,427,540
2/24/201496.3897.2796.3196.652,357,610
2/21/201496.3996.5396.0396.101,952,030
2/20/201495.6596.3395.3396.182,657,940
2/19/201495.9796.5095.4495.542,320,600
2/18/201496.0696.2795.7796.183,006,450
2/14/201495.4096.0595.2295.902,244,500
2/13/201494.1595.5294.1595.442,726,440
2/12/201494.9195.2194.6394.863,128,650
2/11/201493.9994.9593.8294.734,287,870
2/10/201493.6293.7493.2693.663,419,790
2/7/201492.9493.6192.5393.553,541,430
2/6/201491.4992.3791.3592.363,237,420
2/5/201491.0291.4490.3991.253,407,330
2/4/201491.2091.6390.7891.393,427,240
2/3/201492.8493.0590.5490.706,569,090
1/31/201492.4493.5592.2892.884,101,020
1/30/201493.2293.7892.9693.492,540,840
1/29/201492.6793.0892.1892.414,720,220
1/28/201492.8993.4792.8093.3710,136,100
1/27/201493.3293.6092.2192.726,667,490
1/24/201494.7794.8993.2993.327,277,810
1/23/201495.7795.8594.9195.383,223,540
1/22/201496.2796.3095.9196.211,860,930
1/21/201496.3696.3695.4496.035,557,210
1/17/201496.0096.1395.5595.712,716,470
1/16/201496.0596.1295.7996.083,058,200
1/15/201495.9496.2995.8496.152,525,070
1/14/201494.9395.7394.7395.672,660,500
1/13/201495.7595.8894.3994.634,322,680
1/10/201495.7895.8795.3095.842,903,690
1/9/201495.8395.8395.1095.573,440,500
1/8/201495.4495.6295.0995.493,783,100
1/7/201495.1995.5995.1095.422,617,170
1/6/201495.5095.5694.6794.813,169,430
1/3/201495.2995.4494.9595.063,206,260
1/2/201495.7695.7694.8295.083,728,200
12/31/201395.7296.0095.6695.924,575,300
12/30/201395.6095.6695.4195.573,159,940
12/27/201395.7395.9295.4395.542,370,560
12/26/201395.4095.6495.2695.602,940,530
12/24/201394.9995.2194.9095.151,362,120
12/23/201394.8494.9594.6594.893,095,060
12/20/201393.8794.5393.8494.336,210,340
12/19/201394.1394.2493.8394.206,352,580
12/18/201393.0394.3492.1694.334,089,920
12/17/201393.2493.2492.5792.833,379,080
12/16/201392.9493.3492.8893.113,207,500
12/13/201392.6992.7292.2592.463,605,680
12/12/201392.5692.7692.1892.433,587,020
12/11/201393.8493.8892.5092.603,888,000
12/10/201393.9394.1593.7293.762,404,230
12/9/201394.2594.2893.9594.072,129,640
12/6/201393.8093.9793.4893.862,071,550
12/5/201393.1493.2692.8292.902,185,370
12/4/201392.9793.6292.4893.172,300,830
12/3/201393.4093.5992.9493.302,129,130
12/2/201394.0694.1893.5493.663,209,500
11/29/201394.0794.3493.8693.86934,611
11/27/201393.9394.0493.7693.991,480,840
11/26/201393.6394.0193.5293.721,355,110
11/25/201393.9693.9793.5093.631,719,500
11/22/201393.3993.7593.2293.732,687,290
11/21/201392.7793.3392.6593.272,720,660
11/20/201392.8993.1892.1692.441,931,360
11/19/201392.9893.2292.5592.731,828,710
11/18/201393.7293.7292.7893.003,123,310
11/15/201393.0393.4493.0093.441,623,910
11/14/201392.7493.0992.4893.031,971,110
11/13/201391.3892.6091.3092.591,837,940
11/12/201391.7691.9591.4691.812,067,930
11/11/201391.7992.0791.7391.951,729,480
11/8/201390.7591.8990.6791.892,638,060
11/7/201392.1992.1990.6090.682,876,240
11/6/201392.0892.2491.6791.902,655,150
11/5/201391.7091.8691.2791.662,301,320
11/4/201391.8191.9791.5691.933,443,710
11/1/201391.4491.7991.0091.512,477,590
10/31/201391.5991.9591.1891.392,938,530
10/30/201392.3592.4091.3191.662,641,220
  • Showing 701-800 of 1,250 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center