Historical Stock Prices

(ETF)
VTI 
$102.98
*  
0.08
0.08%
Get VTI Alerts
*Delayed - data as of Aug. 28, 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 28-MAY-2015 TO 28-AUG-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.
08/28/2015 102.59 103.32 102.37 102.98 5,165,601
08/27/2015 101.97 103.05 100.92 102.9 8,779,297
08/26/2015 99.99 100.58 97.3926 100.47 8,298,869
08/25/2015 101.41 101.72 96.87 96.95 9,213,368
08/24/2015 96.4 101.27 93 98.12 18,133,620
08/21/2015 104.32 104.74 102.18 102.23 9,875,669
08/20/2015 106.8 107 105.25 105.26 4,377,569
08/19/2015 108.05 108.45 107.08 107.6 2,183,227
08/18/2015 108.78 108.8949 108.3742 108.57 2,694,955
08/17/2015 107.89 108.86 107.5101 108.85 1,739,109
08/14/2015 107.7 108.23 107.5397 108.16 1,154,508
08/13/2015 107.91 108.235 107.44 107.75 3,545,402
08/12/2015 107.01 108.03 106.09 107.9 2,611,345
08/11/2015 108 108.2299 107.3699 107.79 1,833,091
08/10/2015 108.08 108.85 108.05 108.77 1,981,326
08/07/2015 107.62 107.7 106.8863 107.43 3,295,123
08/06/2015 108.92 108.92 107.24 107.74 1,969,328
08/05/2015 108.84 109.34 108.455 108.63 1,253,644
08/04/2015 108.45 108.75 108 108.27 1,599,514
08/03/2015 108.99 108.99 107.89 108.45 2,653,353
07/31/2015 109.31 109.34 108.7 108.84 2,422,580
07/30/2015 108.57 109.04 108.17 108.95 1,390,055
07/29/2015 108.18 108.98 108.06 108.86 1,623,988
07/28/2015 107.16 108.2252 106.7814 108.12 2,198,632
07/27/2015 107.06 107.46 106.6 106.85 2,957,428
07/24/2015 108.75 108.83 107.389 107.56 2,073,438
07/23/2015 109.47 109.53 108.517 108.7 1,569,545
07/22/2015 109.1 109.5 109 109.33 1,852,086
07/21/2015 109.88 110.04 109.3 109.49 1,660,943
07/20/2015 110.05 110.21 109.7763 109.97 1,338,693
07/17/2015 109.99 110 109.65 109.96 1,294,812
07/16/2015 109.85 109.95 109.65 109.93 1,314,002
07/15/2015 109.37 109.56 108.91 109.17 2,555,451
07/14/2015 108.8 109.5 108.59 109.31 2,292,470
07/13/2015 108.58 108.885 108.38 108.82 2,835,280
07/10/2015 107.58 107.84 107.1 107.6 3,432,285
07/09/2015 107.15 107.69 106.27 106.31 3,064,623
07/08/2015 107.1 107.28 105.91 106.09 2,938,806
07/07/2015 107.44 108 105.9299 107.89 3,329,559
07/06/2015 106.99 107.79 106.62 107.3 2,570,835
07/02/2015 108.05 108.199 107.345 107.58 3,139,960
07/01/2015 108.02 108.11 107.28 107.72 12,016,260
06/30/2015 107.62 107.6499 106.68 107.02 3,394,044
06/29/2015 108.03 108.5 106.65 106.73 3,642,516
06/26/2015 109.29 109.39 108.65 109.01 1,503,910
06/25/2015 110.2 110.24 109.45 109.54 2,110,771
06/24/2015 110.56 110.71 109.86 109.88 4,931,195
06/23/2015 110.73 110.85 110.46 110.72 3,080,410
06/22/2015 110.68 110.9 110.45 110.61 1,864,791
06/19/2015 110.39 110.42 109.86 109.94 1,735,909
06/18/2015 109.58 110.76 109.58 110.42 2,496,128
06/17/2015 109.33 109.69 108.74 109.34 1,911,599
06/16/2015 108.45 109.25 108.4 109.16 2,604,836
06/15/2015 108.28 108.76 107.87 108.56 2,865,500
06/12/2015 109.28 109.5 108.88 109.06 1,490,940
06/11/2015 109.71 110.01 109.58 109.78 1,850,526
06/10/2015 108.7 109.66 108.59 109.47 1,592,640
06/09/2015 108.25 108.48 107.731 108.15 2,975,321
06/08/2015 108.88 108.96 108.18 108.24 2,990,676
06/05/2015 108.91 109.2 108.33 108.91 3,342,744
06/04/2015 109.5 109.8 108.7701 109 1,845,802
06/03/2015 109.78 110.22 109.53 109.88 1,731,329
06/02/2015 109.25 109.93 108.95 109.5 1,925,339
06/01/2015 109.8 109.96 109.06 109.58 2,354,716
05/29/2015 109.99 110.02 109.18 109.31 1,943,247
05/28/2015 109.97 110.08 109.57 110.05 2,022,404
*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?