Quantcast

MSCI US Broad Market Index Historical Stock Prices

(ETF)
VTI 
$141.25
*  
1.05
0.75%
Get VTI Alerts
*Delayed - data as of May 21, 2018  -  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 21-FEB-2018 TO 21-MAY-2018

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.
16:00 141.25 141.5299 140.84 141.25 1,298,179
05/21/2018 141.06 141.5299 140.84 141.25 1,299,959
05/18/2018 140.36 140.51 139.97 140.2 910,248
05/17/2018 140.38 141.04 140.02 140.51 1,658,539
05/16/2018 139.85 140.76 139.85 140.47 1,345,959
05/15/2018 139.95 140.11 139.34 139.79 2,279,744
05/14/2018 140.94 141.3 140.39 140.64 1,396,894
05/11/2018 140.41 140.87 140.05 140.57 1,199,163
05/10/2018 139.51 140.54 139.44 140.29 1,810,308
05/09/2018 138.2 139.27 137.9 139.08 1,450,592
05/08/2018 137.59 138.01 136.98 137.78 1,357,148
05/07/2018 137.65 138.31 137.375 137.73 1,448,017
05/04/2018 134.97 137.56 134.64 137.13 2,379,057
05/03/2018 135.19 135.8036 133.66 135.38 2,638,017
05/02/2018 136.46 136.97 135.54 135.75 1,661,563
05/01/2018 136.04 136.6 135.12 136.54 1,762,742
04/30/2018 137.69 137.99 136.25 136.33 2,276,750
04/27/2018 137.54 137.74 136.8 137.33 1,133,874
04/26/2018 136.52 137.68 136.25 137.24 1,284,584
04/25/2018 135.77 136.25 134.61 135.95 2,273,355
04/24/2018 138.1 138.19 134.86 135.8 3,053,576
04/23/2018 137.78 138.16 136.81 137.45 2,034,128
04/20/2018 138.56 138.67 137.0301 137.5 1,669,620
04/19/2018 138.98 139.179 138.02 138.6 4,003,952
04/18/2018 139.54 139.85 139.09 139.36 1,554,489
04/17/2018 138.73 139.53 138.43 139.17 2,218,714
04/16/2018 137.54 138.15 136.9713 137.72 2,889,539
04/13/2018 137.72 137.75 136.01 136.58 2,192,597
04/12/2018 136.73 137.53 136.51 136.97 1,858,283
04/11/2018 135.67 136.8283 135.3983 135.87 2,063,084
04/10/2018 136 136.9704 135.46 136.5 2,154,433
04/09/2018 134.72 136.3 134.16 134.32 2,239,383
04/06/2018 135.73 136.54 132.9168 133.87 4,942,619
04/05/2018 136.65 137.23 136.11 136.74 2,681,540
04/04/2018 132.19 136.1 132.1 135.79 2,928,175
04/03/2018 133.35 134.54 132.35 134.28 3,737,342
04/02/2018 135.29 135.57 131.26 132.63 5,703,820
03/29/2018 134.49 136.59 134.16 135.72 2,350,389
03/28/2018 134.36 135.19 133.23 133.88 4,740,399
03/27/2018 137.18 137.31 133.43 134.19 3,309,676
03/26/2018 135.09 136.73 133.76 136.61 3,859,570
03/23/2018 136.13 136.65 133.0289 133.1 5,695,935
03/22/2018 138.15 138.61 135.85 135.95 3,125,872
03/21/2018 140.05 141.2352 139.78 139.93 2,106,551
03/20/2018 140 140.42 139.66 140.05 1,671,966
03/19/2018 141.16 141.4 138.86 139.84 3,154,007
03/16/2018 141.58 142.1899 141.58 141.66 2,641,396
03/15/2018 141.96 142.22 141.11 141.42 1,927,886
03/14/2018 142.9 142.99 141.35 141.61 2,103,134
03/13/2018 143.86 144.14 142.01 142.33 2,080,650
03/12/2018 143.49 143.85 142.9586 143.22 1,998,828
03/09/2018 141.79 143.3 141.55 143.3 2,325,273
03/08/2018 140.83 141.03 140.11 140.96 2,306,907
03/07/2018 139.05 140.61 138.97 140.43 2,569,084
03/06/2018 140.36 140.61 139.3245 140.31 2,786,771
03/05/2018 137.55 140.15 137.5 139.8 2,916,936
03/02/2018 136.28 138.51 135.83 138.24 3,021,296
03/01/2018 139.07 139.88 136.401 137.35 4,846,361
02/28/2018 141.18 141.4 138.97 139 2,290,651
02/27/2018 142.41 142.86 140.55 140.55 2,305,323
02/26/2018 141.5 142.4101 141.04 142.34 1,765,269
02/23/2018 139.45 140.86 139.1395 140.86 1,439,876
02/22/2018 139.19 140.09 138.38 138.71 2,111,956
02/21/2018 139.45 140.96 138.61 138.62 2,182,053
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for VTI

Research Brokers before you trade

Want to trade FX?

Smart Portfolio