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: 1 Year, From 22-MAY-2014 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
02/20/2015 108.47 109.3201 108.01 109.28 2,402,616
02/19/2015 108.39 108.88 108.2601 108.67 2,348,979
02/18/2015 108.42 108.749 108.27 108.7 2,542,592
02/17/2015 108.37 108.76 108.13 108.64 4,146,990
02/13/2015 108 108.48 107.92 108.47 3,147,665
02/12/2015 107.47 107.99 107.27 107.96 4,443,139
02/11/2015 106.67 107.19 106.37 106.93 2,184,558
02/10/2015 106.5 107.035 105.8428 106.88 1,866,282
02/09/2015 105.99 106.35 105.59 105.8 1,773,849
02/06/2015 106.88 107.175 106.0212 106.33 2,844,451
02/05/2015 105.94 106.72 105.84 106.65 3,163,473
02/04/2015 105.44 106.14 105.24 105.49 3,141,740
02/03/2015 104.9 105.87 104.71 105.86 3,321,977
02/02/2015 103.49 104.33 102.2549 104.26 4,082,805
01/30/2015 103.67 104.51 102.95 103.1 4,485,467
01/29/2015 103.7 104.6199 102.82 104.52 2,607,177
01/28/2015 105.64 105.72 103.41 103.53 2,826,672
01/27/2015 105.37 105.61 104.3601 104.95 2,709,241
01/26/2015 105.75 106.22 105.2 106.19 4,106,519
01/23/2015 106.11 106.28 105.675 105.75 4,571,853
01/22/2015 105.24 106.31 104.27 106.23 3,582,862
01/21/2015 103.93 104.95 103.6004 104.64 3,119,394
01/20/2015 104.42 104.53 103.2 104.17 3,186,369
01/16/2015 102.61 104.11 102.42 104.0199 2,768,909
01/15/2015 104.05 104.26 102.57 102.66 5,614,581
01/14/2015 103.04 103.79 102.5 103.71 3,291,594
01/13/2015 105.33 106 103.43 104.28 2,936,211
01/12/2015 105.55 105.55 104.12 104.52 3,705,861
01/09/2015 106.32 106.35 104.92 105.27 3,272,406
01/08/2015 105.21 106.24 105.11 106.15 2,795,995
01/07/2015 104.09 104.45 103.55 104.31 3,661,449
01/06/2015 104.4 104.5 102.51 103.08 4,226,047
01/05/2015 105.35 105.55 103.86 104.1 5,383,515
01/02/2015 106.49 106.72 105.27 105.92 5,298,337
12/31/2014 107.19 107.39 105.98 106 2,224,372
12/30/2014 107.42 107.46 106.99 107.06 4,472,640
12/29/2014 107.36 107.705 107.29 107.59 3,746,482
12/26/2014 107.31 107.63 107.27 107.36 3,293,476
12/24/2014 107.35 107.35 107.02 107.04 1,702,637
12/23/2014 107.24 107.24 106.82 107.01 4,050,508
12/22/2014 106.66 106.78 106.28 106.77 5,629,624
12/19/2014 106.61 107.25 106.38 106.91 3,575,627
12/18/2014 105.56 106.47 105.0299 106.47 5,084,217
12/17/2014 102.25 104.21 102.01 104.01 4,948,821
12/16/2014 102.03 104.01 101.8 101.83 7,527,385
12/15/2014 103.75 104.18 102.2368 102.59 4,328,145
12/12/2014 104.22 104.7499 103.33 103.34 3,956,467
12/11/2014 104.93 105.991 104.76 104.99 3,340,104
12/10/2014 105.97 106.19 104.373 104.51 3,507,254
12/09/2014 105.04 106.33 104.82 106.25 3,044,080
12/08/2014 106.77 107.07 105.803 106.19 2,070,003
12/05/2014 106.86 107.169 106.696 106.95 3,314,663
12/04/2014 106.7 107.01 106.24 106.71 2,417,646
12/03/2014 106.44 106.99 106.38 106.84 3,299,494
12/02/2014 105.8 106.49 105.75 106.36 2,450,866
12/01/2014 106.5 106.55 105.53 105.7 2,754,667
11/28/2014 106.95 107.01 106.48 106.6 944,071
11/26/2014 106.77 107 106.63 106.98 1,178,321
11/25/2014 106.92 107.069 106.5 106.74 2,310,741
11/24/2014 106.65 106.77 106.5 106.76 3,990,822
11/21/2014 106.85 106.94 106.0601 106.37 3,435,550
11/20/2014 105.07 105.834 104.94 105.81 1,502,527
11/19/2014 105.65 105.72 105.031 105.51 1,771,103
11/18/2014 105.24 105.97 105.22 105.78 1,485,999
11/17/2014 105 105.3 104.83 105.16 1,449,630
11/14/2014 105.23 105.325 104.94 105.17 2,173,866
11/13/2014 105.32 105.56 104.73 105.16 1,671,120
11/12/2014 104.81 105.3 104.74 105.18 1,089,767
11/11/2014 105.17 105.24 104.9 105.2 1,178,039
11/10/2014 104.88 105.1 104.69 105.1 2,923,269
11/07/2014 104.71 104.8799 104.35 104.78 1,746,276
11/06/2014 104.32 104.7 103.88 104.7 2,096,219
11/05/2014 104.5 104.51 103.82 104.19 2,580,373
11/04/2014 103.9 103.961 103.15 103.7 2,584,189
11/03/2014 104.19 104.4599 103.83 104.08 3,672,515
10/31/2014 104 104.2 103.53 104.02 3,276,261
10/30/2014 101.88 103.07 101.72 102.8 2,593,381
10/29/2014 102.46 102.68 101.45 102.17 2,621,164
10/28/2014 101.44 102.33 101.29 102.32 2,847,530
10/27/2014 100.85 101.105 100.35 101.01 2,585,921
10/24/2014 100.58 101.18 100.2 101.15 2,899,616
10/23/2014 100.27 101.0799 100.04 100.45 4,211,561
10/22/2014 100.3 100.48 99.2 99.25 3,905,820
10/21/2014 98.61 100.12 98.61 100.03 4,004,168
10/20/2014 97.02 98.13 96.9341 98.09 2,487,485
10/17/2014 97.44 97.799 96.67 97.12 3,855,056
10/16/2014 93.78 96.72 93.78 96.07 6,326,825
10/15/2014 95.19 96.21 93.58 95.86 8,265,427
10/14/2014 96.59 97.5 96.04 96.4 3,913,937
10/13/2014 97.71 98.0099 96.03 96.1 5,351,450
10/10/2014 98.85 99.34 97.65 97.66 3,784,866
10/09/2014 100.75 100.92 98.87 98.89 3,021,854
10/08/2014 99.35 101.0699 98.74 100.97 3,455,736
10/07/2014 100.39 100.57 99.29 99.32 2,151,821
10/06/2014 101.57 101.6144 100.565 100.88 1,758,831
10/03/2014 100.7 101.27 100.36 101.08 2,303,772
10/02/2014 99.86 100.31 98.81 99.96 3,237,194
10/01/2014 101.11 101.34 99.66 99.91 3,989,787
09/30/2014 101.86 102 101.1257 101.24 2,140,433
09/29/2014 101.02 101.84 100.9 101.72 2,827,796
09/26/2014 101.29 102.1 101.11 101.9 2,227,437
09/25/2014 102.43 102.52 101.05 101.08 3,000,908
09/24/2014 101.98 102.75 101.64 102.69 2,364,260
09/23/2014 102.75 103.0967 102.35 102.3566 1,965,294
09/22/2014 103.75 103.8 102.83 103.02 2,333,099
09/19/2014 104.59 104.59 103.74 103.98 1,932,966
09/18/2014 104.02 104.23 103.88 104.18 1,829,160
09/17/2014 103.7 104.16 103.19 103.65 2,085,218
09/16/2014 102.55 103.69 102.53 103.54 1,242,455
09/15/2014 103.1 103.24 102.56 102.81 3,846,239
09/12/2014 103.69 103.69 102.78 103.08 2,477,228
09/11/2014 103.15 103.76 103.09 103.75 1,617,304
09/10/2014 103.23 103.6 102.85 103.56 1,290,855
09/09/2014 103.77 103.84 102.99 103.17 1,296,103
09/08/2014 103.97 104.16 103.5501 103.9 1,416,202
09/05/2014 103.59 104.12 103.21 104.11 1,490,403
09/04/2014 104.01 104.389 103.37 103.63 1,591,152
09/03/2014 104.39 104.44 103.7 103.85 1,523,948
09/02/2014 104.04 104.269 103.56 103.96 1,738,160
08/29/2014 103.75 103.93 103.42 103.88 1,736,981
08/28/2014 103.28 103.65 103.19 103.57 1,429,343
08/27/2014 103.81 103.87 103.52 103.68 1,154,488
08/26/2014 103.65 103.9595 103.61 103.74 1,464,848
08/25/2014 103.6 103.75 103.38 103.55 1,216,719
08/22/2014 103.12 103.26 102.78 103.01 1,746,399
08/21/2014 103 103.3066 102.81 103.16 1,591,271
08/20/2014 102.5 103.03 102.42 102.93 2,929,799
08/19/2014 102.41 102.76 102.3 102.69 1,896,845
08/18/2014 101.86 102.22 101.73 102.18 2,718,599
08/15/2014 101.62 101.74 100.52 101.27 3,760,319
08/14/2014 100.93 101.26 100.87 101.26 1,850,375
08/13/2014 100.52 100.8999 100.31 100.82 1,208,176
08/12/2014 100.17 100.49 99.77 100.11 1,375,270
08/11/2014 100.32 100.7435 100.22 100.29 1,979,483
08/08/2014 98.96 99.97 98.7699 99.93 1,566,747
08/07/2014 99.82 99.88 98.56 98.79 3,313,507
08/06/2014 98.82 99.7799 98.72 99.31 1,763,235
08/05/2014 99.7 100.13 98.93 99.29 2,856,370
08/04/2014 99.74 100.3752 99.21 100.17 3,320,066
08/01/2014 99.55 100.14 98.96 99.49 5,157,075
07/31/2014 101.12 101.28 99.74 99.74 2,938,488
07/30/2014 102.12 102.26 101.38 101.81 1,552,917
07/29/2014 102.29 102.48 101.72 101.74 1,090,872
07/28/2014 102.18 102.2757 101.511 102.11 1,189,382
07/25/2014 102.37 102.42 101.931 102.14 1,139,701
07/24/2014 102.84 102.92 102.57 102.68 925,987
07/23/2014 102.58 102.78 102.3699 102.66 736,525
07/22/2014 102.29 102.6301 102.242 102.42 1,198,160
07/21/2014 101.83 102.38 101.45 101.9 1,434,685
07/18/2014 101.34 102.24 101.295 102.14 996,222
07/17/2014 101.88 102.28 100.9069 101.05 1,980,424
07/16/2014 102.36 102.4799 101.95 102.23 1,933,103
07/15/2014 102.3 102.499 101.51 101.97 2,591,150
07/14/2014 102.3 102.4143 102.16 102.23 1,060,299
07/11/2014 101.63 101.79 101.3 101.74 1,252,751
07/10/2014 101.03 101.95 100.87 101.65 1,564,137
07/09/2014 101.91 102.16 101.65 102.1 1,866,593
07/08/2014 102.34 102.34 101.35 101.66 2,130,067
07/07/2014 102.8 102.81 102.31 102.44 2,198,413
07/03/2014 102.74 103 102.6649 102.98 987,059
07/02/2014 102.53 102.63 102.36 102.44 1,504,285
07/01/2014 102.07 102.82 102 102.5 1,818,541
06/30/2014 101.55 101.91 101.55 101.77 1,600,811
06/27/2014 101.22 101.75 101.215 101.73 1,378,823
06/26/2014 101.53 101.53 100.76 101.46 1,423,897
06/25/2014 100.82 101.6 100.781 101.52 1,379,221
06/24/2014 101.54 102.0699 100.91 101.009 1,613,367
06/23/2014 102.19 102.25 101.945 102.14 1,308,572
06/20/2014 102.2 102.2 101.98 102.17 1,952,843
06/19/2014 101.9 102 101.53 101.93 2,130,674
06/18/2014 101.08 101.84 100.87 101.81 1,326,213
06/17/2014 100.56 101.1957 100.46 101.06 1,089,731
06/16/2014 100.45 100.89 100.31 100.7 2,778,042
06/13/2014 100.45 100.69 100.11 100.62 2,099,287
06/12/2014 100.88 100.93 100.06 100.29 2,197,024
06/11/2014 101.06 101.1175 100.7301 101.01 2,068,825
06/10/2014 101.21 101.35 100.98 101.35 1,569,764
06/09/2014 101.2 101.67 101.135 101.37 1,683,365
06/06/2014 100.99 101.25 100.85 101.2 1,929,346
06/05/2014 100.02 100.76 99.64 100.68 1,797,410
06/04/2014 99.38 99.97 99.33 99.87 1,754,136
06/03/2014 99.45 99.72 99.3162 99.66 941,969
06/02/2014 99.8 99.84 99.16 99.7 2,762,567
05/30/2014 99.44 99.68 99.29 99.58 1,444,469
05/29/2014 99.26 99.56 99 99.56 1,319,659
05/28/2014 99.16 99.26 98.8234 99.03 1,383,043
05/27/2014 98.83 99.16 98.78 99.14 1,458,804
05/23/2014 98.1 98.51 98.01 98.49 1,171,891
05/22/2014 97.69 98.19 97.53 97.98 962,381
*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?