$101.20 +0.12 (%) Van Ttl St MkId Shs ETF - NYSEARCA

Sep. 3, 2015 | 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
11/13/201270.4571.2770.3670.541,497,400
11/12/201270.9971.1070.6870.813,436,500
11/9/201270.5471.7270.4870.771,974,100
11/8/201271.6071.9270.7070.701,926,020
11/7/201272.6272.6371.2871.614,727,210
11/6/201272.9073.5172.8273.251,066,630
11/5/201272.3972.8272.2072.701,368,140
11/2/201273.6173.6372.4372.471,467,130
11/1/201272.5473.2772.4573.231,519,090
10/31/201272.5872.6372.0072.321,373,190
10/26/201272.3072.5471.8072.281,154,800
10/25/201272.6872.8071.9272.361,092,510
10/24/201272.6372.7372.0472.161,250,350
10/23/201272.5072.6571.9572.362,302,350
10/22/201273.1973.4272.7373.291,394,020
10/19/201274.3574.3573.1273.291,466,690
10/18/201274.5774.8774.3174.581,156,860
10/17/201274.4474.7974.3074.731,265,160
10/16/201273.9574.4173.9074.382,616,280
10/15/201273.1773.6872.9473.62948,774
10/12/201273.3873.5872.8873.022,111,860
10/11/201273.8073.8873.3373.341,405,760
10/10/201273.6573.7173.1273.231,263,960
10/9/201274.3674.4173.6473.664,611,510
10/8/201274.3874.5374.2674.411,128,780
10/5/201275.0575.2574.4774.701,317,300
10/4/201274.4174.7474.3174.721,614,430
10/3/201274.0674.3473.6774.161,118,760
10/2/201274.0974.2173.5573.892,135,960
10/1/201273.9974.4773.6373.781,864,040
9/28/201273.7173.9473.3673.651,397,920
9/27/201273.5774.1373.3573.99956,883
9/26/201273.6773.6873.0473.261,482,540
9/25/201274.6974.7973.6573.751,619,150
9/24/201274.3374.6974.2674.511,437,040
9/21/201275.4075.4175.0275.04954,526
9/20/201274.7575.0574.5175.022,569,460
9/19/201275.1275.3374.9575.12836,068
9/18/201275.0475.1674.8675.062,004,130
9/17/201275.3775.4374.9775.191,347,810
9/14/201275.2275.9175.2075.505,731,090
9/13/201273.9775.3273.8475.102,242,340
9/12/201273.9974.0473.7273.991,364,780
9/11/201273.5673.9573.5573.681,335,000
9/10/201273.8873.9873.5073.52962,576
9/7/201273.7573.9673.6873.961,408,210
9/6/201272.5573.6172.5573.601,738,440
9/5/201272.2372.4272.0172.16998,137
9/4/201272.0772.3971.6272.161,194,820
8/31/201272.2372.4571.6872.211,273,530
8/30/201272.0572.0571.6371.78717,924
8/29/201272.3672.5172.0972.321,231,520
8/28/201272.1072.4471.9872.23883,955
8/27/201272.4272.5272.1372.24933,523
8/24/201271.6472.3871.6072.25969,758
8/23/201272.2672.2771.7271.841,682,270
8/22/201272.2272.5372.0272.382,093,280
8/21/201272.8073.1172.2572.472,609,320
8/20/201272.5372.6372.3072.621,145,060
8/17/201272.5672.6972.4472.631,140,310
8/16/201272.0272.5871.8272.491,422,580
8/15/201271.6972.0371.6671.94897,302
8/14/201272.0872.1271.5971.781,070,210
8/13/201271.7371.8571.3871.801,489,400
8/10/201271.5071.8771.3371.861,391,290
8/9/201271.5371.8871.5171.72699,196
8/8/201271.3271.7571.2971.66945,677
8/7/201271.4671.8871.4371.571,085,900
8/6/201271.1371.4271.0871.141,019,560
8/3/201270.5971.1370.5070.961,486,320
8/2/201269.5670.0369.0369.551,166,070
8/1/201270.6770.6969.9870.031,300,580
7/31/201270.6370.8270.3170.31841,116
7/30/201270.7171.0570.4970.701,882,840
7/27/201269.8270.9469.6770.771,422,040
7/26/201269.3769.5768.9769.401,120,930
7/25/201268.5168.6868.0368.361,299,380
7/24/201269.0469.0667.9068.351,128,440
7/23/201268.6669.1768.3568.971,398,040
7/20/201270.0270.0869.6769.741,028,540
7/19/201270.4170.6370.1470.381,023,270
7/18/201269.5670.4569.5470.261,975,400
7/17/201269.5869.8868.8169.761,976,190
7/16/201269.3369.5069.0169.30670,878
7/13/201268.5469.5468.5269.472,240,010
7/12/201268.2568.6667.8268.401,466,560
7/11/201268.7668.9568.3068.67854,308
7/10/201269.7069.8268.4868.721,234,780
7/9/201269.4069.4969.0469.341,117,140
7/6/201269.5469.6469.1469.512,092,960
7/5/201270.2270.4969.8870.171,128,020
7/3/201269.9570.4969.8470.461,297,010
7/2/201269.8769.9569.3869.891,567,760
6/29/201269.1969.7068.9769.702,008,580
6/28/201267.6167.9867.1167.921,266,590
6/27/201267.6068.1667.5868.062,700,290
6/26/201267.2667.6366.8867.412,155,720
6/25/201267.4867.5066.8467.093,125,450
6/22/201268.3568.6768.1068.551,218,210
6/21/201269.6469.7267.9468.001,732,650
  • Showing 701-800 of 1,253 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!