Vanguard Total Stock Market ETF (VTI)
NYSEARCA: VTI · Real-Time Price · USD
289.19
-1.71 (-0.59%)
At close: May 28, 2025, 4:00 PM
293.00
+3.81 (1.32%)
After-hours: May 28, 2025, 8:00 PM EDT
VTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 291.10 | 291.66 | 288.80 | 289.19 | 289.19 | -0.59% | 2,384,542 |
| May 27, 2025 | 288.46 | 291.03 | 287.52 | 290.90 | 290.90 | 2.06% | 2,980,570 |
| May 23, 2025 | 283.04 | 286.23 | 283.00 | 285.04 | 285.04 | -0.59% | 2,855,772 |
| May 22, 2025 | 286.38 | 288.53 | 285.88 | 286.72 | 286.72 | -0.02% | 2,738,673 |
| May 21, 2025 | 289.54 | 291.49 | 286.15 | 286.77 | 286.77 | -1.74% | 3,166,670 |
| May 20, 2025 | 291.99 | 292.50 | 290.36 | 291.85 | 291.85 | -0.33% | 2,827,180 |
| May 19, 2025 | 289.46 | 293.13 | 289.32 | 292.81 | 292.81 | 0.08% | 3,083,634 |
| May 16, 2025 | 291.08 | 292.75 | 290.20 | 292.58 | 292.58 | 0.68% | 5,440,052 |
| May 15, 2025 | 288.37 | 290.86 | 288.05 | 290.59 | 290.59 | 0.41% | 2,347,024 |
| May 14, 2025 | 289.72 | 290.22 | 288.44 | 289.41 | 289.41 | 0.07% | 3,198,775 |
| May 13, 2025 | 287.61 | 290.35 | 287.02 | 289.22 | 289.22 | 0.68% | 3,286,796 |
| May 12, 2025 | 286.78 | 287.27 | 284.37 | 287.27 | 287.27 | 3.35% | 4,184,760 |
| May 9, 2025 | 279.06 | 279.62 | 277.25 | 277.97 | 277.97 | -0.11% | 2,151,202 |
| May 8, 2025 | 278.10 | 280.87 | 276.50 | 278.28 | 278.28 | 0.79% | 2,781,486 |
| May 7, 2025 | 275.76 | 277.23 | 273.58 | 276.11 | 276.11 | 0.41% | 2,697,356 |
| May 6, 2025 | 274.57 | 277.10 | 273.95 | 274.97 | 274.97 | -0.81% | 2,444,019 |
| May 5, 2025 | 276.65 | 278.84 | 276.39 | 277.22 | 277.22 | -0.57% | 2,820,754 |
| May 2, 2025 | 277.52 | 279.60 | 276.62 | 278.80 | 278.80 | 1.56% | 3,170,832 |
| May 1, 2025 | 275.28 | 277.28 | 274.25 | 274.52 | 274.52 | 0.62% | 3,238,000 |
| Apr 30, 2025 | 269.11 | 273.52 | 266.25 | 272.82 | 272.82 | 0.06% | 4,039,512 |
| Apr 29, 2025 | 270.13 | 273.27 | 270.06 | 272.66 | 272.66 | 0.60% | 2,209,144 |
| Apr 28, 2025 | 271.02 | 272.26 | 268.08 | 271.03 | 271.03 | 0.14% | 2,507,695 |
| Apr 25, 2025 | 268.86 | 270.90 | 267.41 | 270.64 | 270.64 | 0.61% | 3,220,924 |
| Apr 24, 2025 | 263.90 | 269.25 | 263.39 | 268.99 | 268.99 | 2.11% | 3,487,612 |
| Apr 23, 2025 | 265.93 | 268.38 | 262.57 | 263.44 | 263.44 | 1.70% | 6,842,692 |
| Apr 22, 2025 | 255.62 | 260.21 | 255.27 | 259.03 | 259.03 | 2.55% | 3,802,289 |
| Apr 21, 2025 | 256.23 | 256.50 | 249.94 | 252.60 | 252.60 | -2.38% | 5,523,207 |
| Apr 17, 2025 | 259.13 | 260.95 | 257.33 | 258.75 | 258.75 | 0.21% | 3,400,998 |
| Apr 16, 2025 | 260.77 | 262.59 | 255.45 | 258.21 | 258.21 | -2.08% | 4,295,457 |
| Apr 15, 2025 | 264.25 | 266.40 | 263.15 | 263.69 | 263.69 | -0.17% | 4,680,397 |
| Apr 14, 2025 | 266.43 | 266.73 | 261.46 | 264.15 | 264.15 | 0.92% | 4,039,902 |
| Apr 11, 2025 | 256.71 | 262.75 | 254.67 | 261.74 | 261.74 | 1.67% | 5,007,914 |
| Apr 10, 2025 | 261.11 | 261.66 | 249.89 | 257.43 | 257.43 | -4.12% | 7,255,672 |
| Apr 9, 2025 | 241.85 | 268.48 | 241.62 | 268.48 | 268.48 | 10.15% | 12,138,002 |
| Apr 8, 2025 | 256.50 | 257.71 | 240.05 | 243.75 | 243.75 | -1.58% | 11,064,313 |
| Apr 7, 2025 | 240.00 | 257.03 | 236.42 | 247.66 | 247.66 | -0.33% | 16,346,695 |
| Apr 4, 2025 | 256.97 | 257.73 | 248.18 | 248.47 | 248.47 | -5.87% | 16,633,692 |
| Apr 3, 2025 | 268.01 | 269.37 | 263.70 | 263.96 | 263.96 | -5.03% | 8,137,451 |
| Apr 2, 2025 | 272.85 | 279.25 | 272.61 | 277.95 | 277.95 | 0.79% | 2,594,701 |
| Apr 1, 2025 | 273.90 | 276.79 | 272.06 | 275.77 | 275.77 | 0.34% | 3,269,917 |
| Mar 31, 2025 | 270.27 | 275.58 | 268.73 | 274.84 | 274.84 | 0.52% | 6,064,045 |
| Mar 28, 2025 | 278.31 | 278.75 | 273.05 | 273.43 | 273.43 | -1.99% | 3,912,899 |
| Mar 27, 2025 | 279.46 | 281.08 | 278.05 | 278.99 | 278.99 | -0.77% | 2,345,342 |
| Mar 26, 2025 | 284.15 | 284.92 | 280.31 | 281.16 | 280.17 | -1.17% | 2,473,462 |
| Mar 25, 2025 | 284.52 | 285.09 | 283.66 | 284.49 | 283.49 | 0.17% | 2,517,248 |
| Mar 24, 2025 | 282.25 | 284.53 | 281.90 | 284.01 | 283.01 | 1.85% | 3,251,647 |
| Mar 21, 2025 | 276.41 | 279.07 | 275.68 | 278.85 | 277.87 | 0.04% | 3,382,468 |
| Mar 20, 2025 | 277.70 | 281.20 | 277.26 | 278.74 | 277.76 | -0.24% | 2,256,439 |
| Mar 19, 2025 | 277.00 | 281.38 | 276.63 | 279.41 | 278.43 | 1.14% | 2,867,838 |
| Mar 18, 2025 | 278.20 | 278.50 | 275.34 | 276.27 | 275.30 | -1.08% | 3,120,881 |