Quantcast

MSCI US Broad Market Index Historical Stock Prices

(ETF)
VTI 
$139.78
*  
1.56
1.13%
Get VTI Alerts
*Delayed - data as of Nov. 15, 2018  -  Find a broker to begin trading VTI now


Community Rating:
View:    VTI Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-AUG-2018 TO 15-NOV-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.
16:00 137.66 140.01 137.73 139.78 2,616,856
11/15/2018 137.55 140.01 136.7 139.78 2,618,729
11/14/2018 140.34 140.571 137.38 138.22 2,765,184
11/13/2018 139.77 140.92 138.82 139.24 2,290,504
11/12/2018 141.79 141.97 139.175 139.44 3,529,868
11/09/2018 142.91 142.96 141.29 142.17 2,226,341
11/08/2018 143.55 144.0648 142.98 143.64 1,873,388
11/07/2018 142.3 143.9999 141.97 143.92 2,781,204
11/06/2018 140.19 141.11 140.17 141.04 2,029,677
11/05/2018 139.8 140.52 139.19 140.24 3,140,174
11/02/2018 140.93 141.2 138.39 139.56 3,171,338
11/01/2018 139.04 140.37 138.52 140.13 3,713,324
10/31/2018 138.6 139.84 138.37 138.56 4,034,486
10/30/2018 134.96 137.29 134.61 137.13 3,675,481
10/29/2018 137.51 138.33 133.07 135.02 5,166,725
10/26/2018 136.12 137.53 134.17 135.77 6,623,494
10/25/2018 136.63 138.96 136.1727 138.16 4,877,834
10/24/2018 139.89 140.0902 135.4 135.61 6,011,579
10/23/2018 138.69 140.6699 137.46 139.96 4,981,578
10/22/2018 141.73 141.9399 140.42 140.79 3,220,232
10/19/2018 142.14 143.07 141.01 141.35 2,997,868
10/18/2018 143.31 143.61 141 141.72 3,782,885
10/17/2018 143.91 144.15 142.33 143.8 3,147,971
10/16/2018 141.75 144.06 141.36 143.84 3,989,269
10/15/2018 141.16 141.975 140.5 140.74 3,386,397
10/12/2018 142 142.3168 139.49 141.37 7,980,495
10/11/2018 142.02 142.9699 138.75 139.53 11,707,360
10/10/2018 146.93 146.95 142.411 142.57 6,876,407
10/09/2018 147.25 148.02 147.0199 147.26 3,690,604
10/08/2018 147.28 147.7632 146.36 147.52 2,515,119
10/05/2018 148.62 148.95 146.73 147.63 3,197,963
10/04/2018 149.58 149.61 147.71 148.59 3,220,953
10/03/2018 150.26 150.49 149.65 149.86 2,564,238
10/02/2018 149.86 150.1 149.43 149.66 2,159,383
10/01/2018 150.42 150.77 149.52 149.88 2,719,151
09/28/2018 149.28 149.986 149.23 149.65 1,797,076
09/27/2018 150.24 150.9481 150.08 150.3 1,808,270
09/26/2018 150.61 151.29 149.79 149.95 4,902,916
09/25/2018 150.89 151.075 150.42 150.53 2,318,979
09/24/2018 150.87 150.93 150.27 150.61 1,668,761
09/21/2018 151.82 151.839 151.05 151.16 1,986,009
09/20/2018 150.83 151.47 150.52 151.31 1,714,273
09/19/2018 150.12 150.4767 150.01 150.15 1,809,910
09/18/2018 149.43 150.4436 149.4 150.13 1,665,427
09/17/2018 150.24 150.28 149.185 149.33 1,661,940
09/14/2018 150.28 150.48 149.79 150.28 1,362,719
09/13/2018 149.97 150.3268 149.75 150.16 1,905,984
09/12/2018 149.31 149.64 148.79 149.41 2,181,169
09/11/2018 148.55 149.62 148.33 149.4 2,575,374
09/10/2018 149.2 149.33 148.7865 148.9 2,156,338
09/07/2018 148.37 149.1732 148.13 148.58 2,334,552
09/06/2018 149.46 149.6899 148.3566 148.92 2,592,415
09/05/2018 149.66 149.69 148.71 149.37 2,772,138
09/04/2018 149.89 150.1 149.22 149.86 2,340,198
08/31/2018 149.81 150.28 149.585 150.07 2,537,507
08/30/2018 150.31 150.6 149.67 150.01 2,150,478
08/29/2018 149.96 150.77 149.82 150.63 2,688,556
08/28/2018 150.1 150.1999 149.531 149.84 3,015,399
08/27/2018 149.32 149.87 149.1 149.75 2,125,878
08/24/2018 148.15 148.76 148.1 148.68 1,712,797
08/23/2018 147.9 148.37 147.58 147.76 1,351,214
08/22/2018 147.79 148.289 147.712 148.05 1,169,607
08/21/2018 147.78 148.51 147.78 148 2,089,701
08/20/2018 147.45 147.69 147.16 147.45 5,759,777
08/17/2018 146.45 147.3902 146.3 147.17 2,188,467
08/16/2018 146.28 147.15 146.26 146.63 1,347,587
08/15/2018 145.87 146.03 144.6366 145.49 2,684,921
*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?

Smart Portfolio