Skip to main content
Vanguard Total Stock Market ETF (VTI)
NYSEARCA: VTI · Real-Time Price · USD
293.28
+3.30 (1.14%)
At close: Dec 20, 2024, 4:00 PM
294.00
+0.72 (0.25%)
After-hours: Dec 20, 2024, 6:42 PM EST

VTI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024288.61295.71288.11293.28293.281.14%3,832,055
Dec 19, 2024292.99293.70289.87289.98289.98-0.14%4,826,208
Dec 18, 2024299.76300.53289.95290.39290.39-3.09%3,890,900
Dec 17, 2024299.96300.18299.00299.66299.66-0.49%3,059,944
Dec 16, 2024300.57301.75300.43301.15301.150.41%2,545,400
Dec 13, 2024301.00301.27299.10299.93299.93-0.05%2,279,200
Dec 12, 2024301.48301.55300.04300.08300.08-0.57%2,120,000
Dec 11, 2024301.00302.29300.86301.80301.800.80%2,235,306
Dec 10, 2024301.00301.00299.07299.39299.39-0.38%2,557,100
Dec 9, 2024302.53302.65300.33300.52300.52-0.64%2,953,904
Dec 6, 2024302.31302.95302.02302.45302.450.28%2,332,900
Dec 5, 2024302.60302.75301.52301.61301.61-0.28%2,183,413
Dec 4, 2024301.48302.60301.17302.45302.450.67%3,258,100
Dec 3, 2024300.38300.57299.64300.43300.43-2,101,218
Dec 2, 2024300.30300.75299.80300.43300.430.19%3,583,700
Nov 29, 2024298.94300.38298.71299.86299.860.56%1,811,915
Nov 27, 2024299.13299.47297.40298.20298.20-0.28%2,730,500
Nov 26, 2024298.43299.39297.87299.05299.050.37%3,292,833
Nov 25, 2024298.67299.47296.90297.96297.960.49%3,384,633
Nov 22, 2024295.13296.81295.13296.51296.510.49%2,639,817
Nov 21, 2024294.53295.77291.95295.05295.050.70%2,560,700
Nov 20, 2024292.92293.16290.14293.00293.000.06%2,670,801
Nov 19, 2024289.90293.09289.45292.83292.830.46%2,342,200
Nov 18, 2024290.64292.24290.13291.49291.490.41%2,992,125
Nov 15, 2024292.51292.61289.35290.31290.31-1.27%4,025,800
Nov 14, 2024296.50296.61293.72294.04294.04-0.74%3,280,837
Nov 13, 2024296.80297.55295.62296.23296.23-0.05%2,829,100
Nov 12, 2024297.42297.78295.09296.37296.37-0.39%3,474,800
Nov 11, 2024297.93298.12296.76297.54297.540.28%3,200,900
Nov 8, 2024295.61297.37295.51296.71296.710.47%4,142,400
Nov 7, 2024294.02295.90294.01295.33295.330.70%4,109,000
Nov 6, 2024292.30293.61290.21293.28293.282.80%5,676,826
Nov 5, 2024282.11285.30282.01285.30285.301.27%2,060,300
Nov 4, 2024282.17283.07280.87281.72281.72-0.18%2,383,900
Nov 1, 2024282.52284.49281.96282.23282.230.43%2,449,400
Oct 31, 2024284.78284.78280.96281.03281.03-1.86%3,027,448
Oct 30, 2024286.98288.10286.03286.37286.37-0.25%2,204,100
Oct 29, 2024286.27287.65285.45287.08287.080.13%2,503,400
Oct 28, 2024287.06287.48286.56286.70286.700.41%1,874,300
Oct 25, 2024287.03288.25285.05285.54285.54-0.09%2,813,744
Oct 24, 2024286.12286.18284.47285.81285.810.27%2,235,978
Oct 23, 2024286.77286.91283.34285.05285.05-0.90%2,637,314
Oct 22, 2024286.90288.25286.47287.65287.65-0.11%2,029,044
Oct 21, 2024288.51288.80286.64287.98287.98-0.31%2,320,100
Oct 18, 2024288.70289.26287.91288.89288.890.39%1,822,120
Oct 17, 2024289.47289.70287.73287.76287.76-0.02%2,810,628
Oct 16, 2024286.72288.11286.23287.82287.820.51%2,215,300
Oct 15, 2024288.32288.69285.91286.36286.36-0.69%3,260,844
Oct 14, 2024286.86288.73286.61288.34288.340.78%1,997,049
Oct 11, 2024283.97286.39283.95286.11286.110.77%1,799,500
Oct 10, 2024283.78284.61283.03283.91283.91-0.21%2,547,233
Oct 9, 2024282.55284.74282.26284.50284.500.70%2,123,833
Oct 8, 2024281.28282.88280.88282.53282.530.84%2,164,600
Oct 7, 2024282.04282.13279.54280.17280.17-0.91%11,465,600
Oct 4, 2024282.46282.89280.35282.75282.750.97%2,337,305
Oct 3, 2024279.83280.95278.90280.04280.04-0.21%2,369,213
Oct 2, 2024280.24281.17278.87280.64280.640.02%3,637,510
Oct 1, 2024283.00283.05279.16280.58280.58-0.91%4,874,903
Sep 30, 2024281.62283.39280.37283.16283.160.39%2,829,889
Sep 27, 2024283.18283.44281.46282.05282.05-0.41%2,644,100
Sep 26, 2024284.27284.35282.09283.20282.330.45%2,616,800
Sep 25, 2024282.95283.15281.50281.94281.07-0.33%1,744,200
Sep 24, 2024282.76282.89281.14282.87282.000.25%1,952,100
Sep 23, 2024282.20282.56281.46282.16281.290.25%1,920,984
Sep 20, 2024281.68282.02280.08281.46280.59-0.21%2,293,603
Sep 19, 2024282.10283.00280.60282.05281.181.69%2,660,200
Sep 18, 2024278.37281.06277.09277.35276.50-0.25%3,389,903
Sep 17, 2024278.98279.78276.97278.05277.200.10%2,133,620
Sep 16, 2024277.12277.88276.25277.77276.920.20%2,065,742
Sep 13, 2024276.00277.70275.76277.22276.370.70%2,474,737
Sep 12, 2024273.43275.55272.15275.30274.450.83%2,422,039
Sep 11, 2024270.22273.36265.92273.03272.191.00%2,640,245
Sep 10, 2024270.13270.49267.67270.34269.510.39%1,874,700
Sep 9, 2024268.39270.05267.58269.29268.461.07%2,969,812
Sep 6, 2024271.18272.04266.01266.44265.62-1.66%3,599,900
Sep 5, 2024271.80273.02269.83270.94270.11-0.31%3,997,837
Sep 4, 2024271.01273.54270.98271.78270.94-0.22%2,946,704
Sep 3, 2024276.80277.00271.16272.39271.55-2.15%3,818,921
Aug 30, 2024276.72278.53275.08278.38277.520.96%2,029,300
Aug 29, 2024276.48278.31275.24275.72274.870.10%3,018,022
Aug 28, 2024276.80277.08273.92275.45274.60-0.61%1,856,400
Aug 27, 2024276.10277.38275.61277.14276.290.09%1,787,938
Aug 26, 2024278.13278.53276.26276.89276.04-0.25%2,263,800
Aug 23, 2024275.74277.83275.33277.59276.741.27%2,281,830
Aug 22, 2024277.17277.59273.61274.12273.28-0.85%2,554,300
Aug 21, 2024275.77276.90274.95276.46275.610.50%1,983,746
Aug 20, 2024275.68276.31274.43275.08274.23-0.24%2,041,900
Aug 19, 2024273.62275.79273.02275.75274.900.94%2,660,025
Aug 16, 2024271.90273.54271.73273.17272.330.24%2,571,935
Aug 15, 2024270.94272.77270.58272.52271.681.73%3,031,600
Aug 14, 2024267.65268.47266.13267.88267.060.28%2,335,300
Aug 13, 2024264.41267.21264.30267.12266.301.66%2,316,211
Aug 12, 2024263.63263.99261.76262.75261.94-0.06%2,548,507
Aug 9, 2024261.74263.64260.80262.92262.110.43%2,667,400
Aug 8, 2024258.68262.17257.50261.79260.992.34%2,922,800
Aug 7, 2024261.07262.35255.56255.80255.01-0.76%3,398,500
Aug 6, 2024256.57261.36255.53257.77256.981.01%5,255,200
Aug 5, 2024251.21258.33251.00255.18254.40-2.94%8,463,448
Aug 2, 2024264.50264.77260.69262.90262.09-2.01%4,744,241
Aug 1, 2024273.25274.51266.61268.30267.48-1.57%3,767,300