Historical Stock Prices

(ETF)
VTI 
$110.3
*  
0.21
0.19%
Get VTI Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading VTI now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2015 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 110.38 110.5549 110.2199 110.3 1,187,833
05/21/2015 110.18 110.66 110.0701 110.51 1,476,431
05/20/2015 110.34 110.68 110.03 110.23 2,478,324
05/19/2015 110.38 110.56 110.12 110.3 2,844,996
05/18/2015 109.81 110.5 109.75 110.35 2,769,075
05/15/2015 109.88 109.99 109.6 109.94 1,862,709
05/14/2015 109.33 109.85 109.1 109.81 1,579,229
05/13/2015 108.97 109.3 108.58 108.73 2,424,476
05/12/2015 108.48 109.005 107.93 108.67 1,657,497
05/11/2015 109.33 109.59 108.93 108.99 1,656,946
05/08/2015 109.11 109.59 109.08 109.45 1,796,447
05/07/2015 107.6 108.365 107.38 108.09 2,363,484
05/06/2015 108.38 108.54 107.01 107.68 3,691,644
05/05/2015 109.17 109.36 107.88 107.98 1,692,723
05/04/2015 109.24 109.66 109.12 109.28 1,712,992
05/01/2015 108.4 108.98 108.23 108.9 3,924,560
04/30/2015 108.78 108.9205 107.4654 107.91 3,635,816
04/29/2015 109.01 109.46 108.63 109.09 2,432,005
04/28/2015 109.54 109.6543 108.495 109.57 2,594,976
04/27/2015 110.19 110.28 109.17 109.28 1,827,746
04/24/2015 109.92 110 109.6199 109.85 1,775,114
04/23/2015 109.14 110.08 109.1001 109.73 2,340,746
04/22/2015 109.08 109.5 108.53 109.39 1,469,298
04/21/2015 109.45 109.52 108.75 108.93 3,909,936
04/20/2015 108.67 109.18 108.62 108.96 2,005,044
04/17/2015 108.7 108.8 107.606 108.08 2,656,981
04/16/2015 109.23 109.6301 109.06 109.35 1,490,112
04/15/2015 109.24 109.69 109.08 109.4 1,512,264
04/14/2015 108.66 108.978 108.1562 108.85 1,460,817
04/13/2015 109.04 109.425 108.66 108.69 3,524,844
04/10/2015 108.87 109.149 108.64 109.12 2,406,034
04/09/2015 108.2 108.71 107.74 108.61 2,214,145
04/08/2015 108 108.43 107.72 108.23 2,454,253
04/07/2015 108.13 108.54 107.77 107.77 1,983,803
04/06/2015 107.27 108.41 106.785 108.13 2,186,632
04/02/2015 107.03 107.7 106.85 107.39 2,041,213
04/01/2015 107.34 107.41 106.385 107.05 11,026,330
03/31/2015 107.73 108.67 107 107.25 2,076,296
03/30/2015 107.59 108.39 107.52 108.23 1,885,608
03/27/2015 106.6 106.9701 106.42 106.87 3,297,509
03/26/2015 106.39 107.12 105.98 106.58 3,164,547
03/25/2015 108.64 108.75 106.79 106.79 2,816,899
03/24/2015 109.54 109.74 108.94 108.99 2,198,636
03/23/2015 109.72 110.0853 109.57 109.57 2,084,186
03/20/2015 109.49 110.02 109.37 109.76 1,740,658
03/19/2015 109.03 109.1999 108.57 108.85 2,801,034
03/18/2015 107.68 109.63 107.35 109.24 3,662,816
03/17/2015 107.8 108.185 107.47 108 1,754,034
03/16/2015 107.36 108.23 107.26 108.21 2,706,570
03/13/2015 107.37 107.3999 106.1699 106.87 2,073,001
03/12/2015 106.47 107.505 106.42 107.47 3,907,553
03/11/2015 106.43 106.4938 105.98 106.14 3,071,330
03/10/2015 107 107.1 106.21 106.22 3,543,753
03/09/2015 107.6 108.05 107.5199 107.86 1,816,383
03/06/2015 108.47 108.66 107.24 107.46 2,798,958
03/05/2015 109.03 109.1 108.63 108.97 1,752,503
03/04/2015 108.9 108.96 108.2 108.8 1,949,922
03/03/2015 109.47 109.61 108.74 109.24 2,615,721
03/02/2015 109.11 109.72 109.02 109.69 2,681,108
02/27/2015 109.35 109.48 108.97 109.02 1,825,415
02/26/2015 109.45 109.53 109.015 109.41 1,741,959
02/25/2015 109.49 109.78 109.26 109.48 2,652,083
02/24/2015 109.28 109.63 109.04 109.52 2,856,494
02/23/2015 109.17 109.27 108.86 109.27 3,033,734
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?