Historical Stock Prices

(ETF)
VTI 
$106.91
*  
0.44
0.41%
Get VTI Alerts
*Delayed - data as of Dec. 19, 2014  -  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 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
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
05/21/2014 97.23 97.72 97.1 97.65 1,286,446
05/20/2014 97.52 97.62 96.62 96.9 1,858,833
05/19/2014 96.94 97.68 96.78 97.63 1,209,663
05/16/2014 96.92 97.19 96.43 97.18 1,149,816
05/15/2014 97.36 97.4302 96.21 96.77 2,149,169
05/14/2014 98.14 98.19 97.52 97.67 1,387,462
05/13/2014 98.4 98.57 98.14 98.21 1,526,629
05/12/2014 97.61 98.3 97.55 98.27 1,846,751
05/09/2014 96.93 97.17 96.5 97.17 1,636,885
05/08/2014 97.09 97.8 96.66 96.93 1,863,461
05/07/2014 97.03 97.21 96.16 97.19 1,644,124
05/06/2014 97.4 97.49 96.71 96.74 1,335,358
05/05/2014 97 97.7 96.6599 97.64 1,300,867
05/02/2014 97.59 98.03 97.35 97.48 1,687,944
05/01/2014 97.41 97.84 97.14 97.56 1,776,279
04/30/2014 97.17 97.5568 96.7601 97.53 1,423,873
04/29/2014 97 97.3 96.765 97.17 3,062,478
04/28/2014 96.9 97.22 95.65 96.69 2,046,023
04/25/2014 97.19 97.25 96.34 96.55 1,927,679
04/24/2014 97.84 97.8993 96.96 97.5 1,471,378
04/23/2014 97.62 97.68 97.3 97.37 1,798,378
04/22/2014 97.26 97.905 97.19 97.62 2,442,358
04/21/2014 96.78 97.12 96.57 97.12 3,042,964
04/17/2014 96.42 96.97 96.26 96.73 2,241,079
04/16/2014 96.21 96.55 95.75 96.54 4,498,548
04/15/2014 95.13 95.6 94.03 95.54 3,339,352
04/14/2014 95.02 95.2 94.12 94.89 3,248,564
04/11/2014 94.66 95.31 94.1 94.25 3,380,149
04/10/2014 97.3 97.35 95.03 95.19 3,283,008
04/09/2014 96.5 97.33 96.2201 97.33 1,975,302
04/08/2014 95.76 96.38 95.35 96.18 3,728,171
04/07/2014 96.6 96.8099 95.48 95.76 5,302,538
04/04/2014 98.84 98.85 96.77 96.92 3,026,799
04/03/2014 98.72 98.74 97.96 98.27 2,169,733
04/02/2014 98.46 98.66 98.18 98.54 2,855,341
04/01/2014 97.89 98.27 97.75 98.23 3,881,721
03/31/2014 97.1 97.58 97.05 97.47 2,978,396
03/28/2014 96.37 97.09 96.28 96.52 1,533,230
03/27/2014 96.09 96.5 95.69 96.09 2,635,139
03/26/2014 97.52 97.65 96.27 96.29 2,895,955
03/25/2014 97.2 97.58 96.59 97.1 1,740,903
03/24/2014 98.11 98.2 96.7325 97.18 3,922,560
03/21/2014 98.57 98.6932 97.65 97.75 2,821,676
03/20/2014 97.39 98.1899 97.21 98.11 1,466,920
03/19/2014 98.21 98.28 97.0178 97.62 2,705,225
03/18/2014 97.65 98.28 97.5 98.18 3,673,343
03/17/2014 97.09 97.658 97.06 97.35 2,735,794
03/14/2014 96.51 97.07 96.4301 96.58 2,892,350
03/13/2014 98.18 98.266 96.418 96.7 3,479,677
03/12/2014 97.36 97.86 97.03 97.83 2,225,616
03/11/2014 98.5 98.63 97.53 97.76 3,718,521
03/10/2014 98.32 98.396 97.73 98.31 2,586,580
03/07/2014 98.84 98.85 98 98.38 2,312,070
03/06/2014 98.54 98.65 98.265 98.41 2,084,499
03/05/2014 98.26 98.38 98.09 98.23 1,855,310
03/04/2014 97.93 98.35 97.642 98.21 3,105,345
03/03/2014 96.57 96.88 96.01 96.69 2,743,391
02/28/2014 97.17 97.86 96.74 97.4 2,302,777
02/27/2014 96.63 97.22 96.47 97.22 1,593,974
02/26/2014 96.83 97.1 96.45 96.71 1,934,625
02/25/2014 96.77 97.01 96.28 96.61 2,427,339
02/24/2014 96.38 97.27 96.31 96.65 2,357,609
02/21/2014 96.39 96.53 96.0301 96.1 1,952,033
02/20/2014 95.65 96.33 95.33 96.18 2,657,593
02/19/2014 95.97 96.5 95.44 95.54 2,320,600
02/18/2014 96.06 96.27 95.77 96.18 3,006,391
02/14/2014 95.4 96.05 95.22 95.9 2,244,504
02/13/2014 94.145 95.5193 94.145 95.44 2,726,441
02/12/2014 94.91 95.21 94.625 94.86 3,128,653
02/11/2014 93.99 94.95 93.82 94.73 4,287,867
02/10/2014 93.62 93.74 93.26 93.66 3,419,786
02/07/2014 92.94 93.61 92.53 93.55 3,541,428
02/06/2014 91.49 92.37 91.35 92.36 3,237,312
02/05/2014 91.02 91.44 90.39 91.25 3,407,334
02/04/2014 91.2 91.63 90.78 91.39 3,427,235
02/03/2014 92.84 93.047 90.542 90.7 6,568,077
01/31/2014 92.44 93.55 92.28 92.88 4,099,576
01/30/2014 93.23 93.7799 92.96 93.49 2,540,836
01/29/2014 92.67 93.08 92.18 92.41 4,720,196
01/28/2014 92.89 93.47 92.8 93.37 10,136,030
01/27/2014 93.32 93.6 92.21 92.72 6,664,633
01/24/2014 94.77 94.89 93.29 93.32 7,276,719
01/23/2014 95.77 95.85 94.91 95.38 3,223,541
01/22/2014 96.27 96.299 95.91 96.21 1,860,283
01/21/2014 96.36 96.36 95.44 96.03 5,557,207
01/17/2014 96 96.13 95.55 95.71 2,716,318
01/16/2014 96.05 96.1199 95.789 96.08 3,058,195
01/15/2014 95.94 96.29 95.8401 96.15 2,525,070
01/14/2014 94.93 95.7284 94.73 95.67 2,660,499
01/13/2014 95.75 95.88 94.388 94.63 4,322,221
01/10/2014 95.78 95.87 95.295 95.84 2,903,689
01/09/2014 95.83 95.83 95.1 95.57 3,440,502
01/08/2014 95.44 95.62 95.09 95.49 3,783,101
01/07/2014 95.19 95.585 95.1 95.42 2,617,173
01/06/2014 95.5 95.56 94.67 94.81 3,169,428
01/03/2014 95.29 95.44 94.95 95.06 3,206,257
01/02/2014 95.76 95.76 94.8201 95.08 3,728,195
12/31/2013 95.72 96 95.66 95.92 4,570,261
12/30/2013 95.6 95.6599 95.4101 95.57 3,159,940
12/27/2013 95.73 95.92 95.4299 95.54 2,370,445
12/26/2013 95.4 95.64 95.26 95.6 2,940,533
12/24/2013 94.99 95.21 94.9 95.15 1,362,122
12/23/2013 94.84 94.95 94.65 94.89 3,094,955
12/20/2013 93.86 94.53 93.84 94.33 6,210,232
12/19/2013 94.13 94.24 93.83 94.2 6,352,584
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?