Historical Stock Prices

(ETF)
VTI 
$105.49
*  
0.64
0.6%
Get VTI Alerts
*Delayed - data as of Apr. 29, 2016  -  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: 1 Year, From 28-APR-2015 TO 28-APR-2016

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.
04/28/2016 106.63 107.3 105.8686 106.13 4,834,180
04/27/2016 106.66 107.33 106.42 107.09 2,268,144
04/26/2016 106.78 107.048 106.4365 106.83 1,746,967
04/25/2016 106.5 106.59 106.0601 106.54 2,088,217
04/22/2016 106.51 106.93 106.24 106.8 1,893,723
04/21/2016 107.26 107.326 106.48 106.65 1,675,161
04/20/2016 107.21 107.635 106.83 107.18 1,958,933
04/19/2016 107.02 107.31 106.61 107.07 2,103,737
04/18/2016 105.74 106.79 105.61 106.77 1,764,955
04/15/2016 106.12 106.186 105.87 106.06 1,622,514
04/14/2016 106.24 106.3925 105.9 106.11 1,666,887
04/13/2016 105.5 106.17 105.43 106.15 2,864,470
04/12/2016 104.1 105.1001 103.78 104.92 2,358,024
04/11/2016 104.65 105.0535 103.91 103.91 2,275,842
04/08/2016 104.57 104.9001 103.91 104.2 2,337,151
04/07/2016 104.5 104.74 103.442 103.9 2,134,785
04/06/2016 104.09 105.2 103.9 105.16 2,571,913
04/05/2016 104.31 104.55 103.87 104.02 2,572,408
04/04/2016 105.49 105.5481 104.89 105.04 1,847,375
04/01/2016 104.3 105.57 103.95 105.48 2,994,750
03/31/2016 104.97 105.22 104.7 104.82 2,230,072
03/30/2016 105.04 105.39 104.73 104.94 2,258,019
03/29/2016 103.19 104.55 102.96 104.54 2,925,052
03/28/2016 103.58 103.71 103.07 103.39 2,103,399
03/24/2016 102.76 103.33 102.53 103.32 2,173,069
03/23/2016 104.04 104.04 103.28 103.35 6,082,337
03/22/2016 103.75 104.52 103.61 104.2 1,962,647
03/21/2016 103.98 104.36 103.8 104.23 2,539,316
03/18/2016 103.95 104.28 103.8 104.13 2,942,590
03/17/2016 102.87 103.92 102.6 103.67 3,472,397
03/16/2016 101.99 103.09 101.9101 102.88 3,473,577
03/15/2016 102 102.26 101.76 102.24 2,992,775
03/14/2016 102.88 103.32 102.69 103.07 2,987,138
03/11/2016 102.37 103.24 102.33 103.19 3,253,498
03/10/2016 101.8 102.3 100.4 101.47 3,702,567
03/09/2016 101.5 101.7 100.98 101.5 2,132,002
03/08/2016 101.73 101.8 100.91 101.01 3,435,687
03/07/2016 101.65 102.5563 101.56 102.28 2,964,056
03/04/2016 101.89 102.6 101.4 102.07 2,442,357
03/03/2016 101.13 101.75 100.85 101.72 2,703,609
03/02/2016 100.52 101.24 100.256 101.22 3,591,720
03/01/2016 99.13 100.675 98.84 100.66 2,955,735
02/29/2016 99.12 99.6901 98.32 98.32 2,749,373
02/26/2016 99.67 99.76 98.96 99.11 3,194,356
02/25/2016 98.27 99.19 97.82 99.19 4,960,895
02/24/2016 96.58 98.14 95.99 98.03 3,253,220
02/23/2016 98.38 98.52 97.47 97.53 3,203,916
02/22/2016 98.24 98.8 98.11 98.72 2,235,380
02/19/2016 96.85 97.36 96.4301 97.3 2,243,696
02/18/2016 97.9 97.92 97.09 97.28 2,432,103
02/17/2016 96.77 97.93 96.59 97.67 3,634,955
02/16/2016 95.62 96.09 94.96 96.08 3,576,177
02/12/2016 93.47 94.38 93.01 94.36 2,947,964
02/11/2016 92.39 93.0623 91.58 92.56 7,239,222
02/10/2016 94.19 95.27 93.6248 93.72 3,572,814
02/09/2016 92.84 94.47 92.7 93.66 4,793,968
02/08/2016 94.2 94.38 92.5 93.78 6,303,798
02/05/2016 96.94 96.9999 94.95 95.26 3,993,449
02/04/2016 96.79 97.92 96.47 97.26 3,431,851
02/03/2016 97.09 97.2889 94.89 97.03 5,457,594
02/02/2016 97.5 97.55 96.16 96.45 3,277,520
02/01/2016 97.75 98.81 97.37 98.35 3,868,985
01/29/2016 96.45 98.36 96.3527 98.33 5,004,793
01/28/2016 96.56 96.66 95.05 95.95 4,540,658
01/27/2016 96.4 97.32 95.05 95.57 5,202,433
01/26/2016 95.6 96.82 95.44 96.67 3,333,211
01/25/2016 96.64 96.65 95.11 95.22 4,470,403
01/22/2016 96.33 96.89 95.95 96.81 3,701,444
01/21/2016 94.7 95.9641 93.82 94.79 7,166,951
01/20/2016 94 95.27 91.79 94.42 13,845,330
01/19/2016 96.57 96.67 94.5 95.36 7,432,640
01/15/2016 95.05 95.8757 94.2214 95.46 8,095,485
01/14/2016 96.36 98.18 95.3301 97.51 5,085,095
01/13/2016 99 99.2 95.78 96.04 6,161,156
01/12/2016 98.8 99.169 97.28 98.58 4,456,467
01/11/2016 98.55 98.6699 96.78 97.91 6,863,378
01/08/2016 99.61 99.99 97.78 97.97 7,015,458
01/07/2016 99.9 100.8 98.87 99.1 9,255,914
01/06/2016 101.53 102.23 100.95 101.59 3,732,754
01/05/2016 102.9 103.18 102.3 102.97 3,652,340
01/04/2016 102.58 102.95 101.58 102.74 6,138,050
12/31/2015 104.93 105.3158 104.3 104.3 3,652,672
12/30/2015 105.96 106 105.25 105.32 2,406,099
12/29/2015 105.69 106.24 105.54 106.12 2,508,185
12/28/2015 104.88 105 104.32 105 3,479,559
12/24/2015 105.22 105.6 105.08 105.23 1,460,512
12/23/2015 104.63 105.4 104.51 105.36 3,342,450
12/22/2015 103.65 104.2599 103.04 104.06 2,876,518
12/21/2015 103.19 103.28 102.37 103.13 3,240,650
12/18/2015 104.17 104.36 102.9 102.9 4,207,066
12/17/2015 106.44 106.47 104.68 104.68 4,939,733
12/16/2015 105.46 106.4182 104.7 106.24 5,972,217
12/15/2015 104.44 105.19 104.36 104.72 2,918,048
12/14/2015 103.36 103.72 102.18 103.61 7,236,847
12/11/2015 104.17 104.43 103.07 103.24 5,100,723
12/10/2015 105.18 106.06 104.92 105.31 3,684,992
12/09/2015 105.55 106.75 104.48 105 4,180,200
12/08/2015 105.94 106.4 105.27 105.91 3,149,595
12/07/2015 107.23 107.27 106.06 106.55 3,000,773
12/04/2015 105.81 107.54 105.62 107.39 4,520,885
12/03/2015 107.29 107.48 105.06 105.45 3,345,637
12/02/2015 108.1 108.265 106.88 107.05 2,937,734
12/01/2015 107.59 108.21 107.37 108.18 2,444,586
11/30/2015 107.78 107.85 107.11 107.17 3,617,076
11/27/2015 107.59 107.76 107.22 107.63 552,449
11/25/2015 107.51 107.66 107.2453 107.47 1,820,310
11/24/2015 106.57 107.59 106.314 107.39 2,032,854
11/23/2015 107.23 107.59 106.88 107.11 3,145,011
11/20/2015 107.23 107.6 106.98 107.22 1,563,642
11/19/2015 106.91 107.08 106.62 106.76 1,623,479
11/18/2015 105.58 107 105.54 106.9 2,106,094
11/17/2015 105.51 106.09 104.97 105.22 2,243,162
11/16/2015 103.8 105.36 103.69 105.35 2,635,433
11/13/2015 104.76 104.88 103.81 103.84 3,003,163
11/12/2015 105.97 106.16 104.95 104.95 3,109,903
11/11/2015 107.27 107.27 106.53 106.54 1,340,498
11/10/2015 106.46 107.04 106.29 107 1,605,411
11/09/2015 107.9 107.9 106.2 106.76 2,620,785
11/06/2015 107.57 107.85 106.92 107.84 2,078,927
11/05/2015 108.04 108.23 107.21 107.82 2,143,898
11/04/2015 108.51 108.53 107.5701 107.94 2,893,604
11/03/2015 107.71 108.57 107.55 108.2 3,100,357
11/02/2015 106.78 108 106.68 107.93 3,396,238
10/30/2015 107.14 107.28 106.5 106.53 2,203,163
10/29/2015 106.72 107.18 106.68 106.94 2,666,889
10/28/2015 105.94 107.12 105.62 107.1 2,421,690
10/27/2015 105.83 105.94 105.26 105.71 1,685,997
10/26/2015 106.26 106.3 105.846 106.06 3,078,292
10/23/2015 106.13 106.47 105.67 106.31 2,404,344
10/22/2015 104.28 105.43 104.1175 105.21 1,979,172
10/21/2015 104.71 104.8645 103.59 103.69 1,777,795
10/20/2015 104.39 104.91 104.19 104.51 1,806,066
10/19/2015 104.3 104.67 103.974 104.63 1,457,904
10/16/2015 104.37 104.54 103.8539 104.51 1,901,266
10/15/2015 102.92 104.12 102.63 104.11 2,216,480
10/14/2015 103.05 103.44 102.38 102.56 1,902,908
10/13/2015 103.29 104.17 102.99 103.09 2,220,030
10/12/2015 103.85 103.95 103.51 103.85 1,680,112
10/09/2015 103.8 104.06 103.43 103.83 1,649,477
10/08/2015 102.53 103.8788 102.38 103.69 2,521,034
10/07/2015 102.44 102.88 101.7 102.8 2,583,264
10/06/2015 102.21 102.46 101.38 101.88 2,463,143
10/05/2015 101.1 102.36 101.04 102.21 3,405,816
10/02/2015 97.96 100.37 97.3801 100.36 3,654,195
10/01/2015 98.96 99.1178 97.71 98.92 3,808,754
09/30/2015 98.11 98.79 97.5501 98.72 3,747,787
09/29/2015 97.23 97.84 96.37 96.92 4,547,471
09/28/2015 99.06 99.13 96.8 96.94 5,606,313
09/25/2015 100.76 100.87 99.07 99.61 4,937,826
09/24/2015 100.02 100.5329 99.1 100.32 3,723,369
09/23/2015 101.04 101.2785 100.34 100.68 1,788,923
09/22/2015 101 101.2436 100.21 100.88 3,034,019
09/21/2015 102.42 103.02 101.6701 102.25 2,680,261
09/18/2015 102.05 102.89 101.585 101.84 3,271,773
09/17/2015 103.64 105.0202 103.24 103.48 4,723,920
09/16/2015 102.87 103.73 102.6974 103.62 2,447,394
09/15/2015 101.81 102.9699 101.53 102.75 2,385,603
09/14/2015 101.91 101.91 101.2 101.47 3,711,098
09/11/2015 101.04 101.88 100.7 101.86 2,007,873
09/10/2015 100.88 102.07 100.63 101.4 3,695,957
09/09/2015 103.24 103.4 100.69 100.88 3,690,293
09/08/2015 101.59 102.32 101.06 102.28 3,341,905
09/04/2015 99.92 100.405 99.2643 99.76 4,317,820
09/03/2015 101.58 102.44 100.9 101.2 5,151,309
09/02/2015 100.78 101.08 99.55 101.08 7,678,492
09/01/2015 99.95 100.83 98.75 99.21 9,264,306
08/31/2015 102.53 103.01 101.95 102.21 4,526,203
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
05/27/2015 109.45 110.28 109.2 110.15 2,562,163
05/26/2015 110.02 110.02 108.865 109.15 2,226,674
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
*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?