Vanguard Total Stock Market ETF (VTI)
NYSEARCA: VTI · Real-Time Price · USD
293.00
+0.17 (0.06%)
Nov 20, 2024, 4:00 PM EST - Market closed
VTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 292.92 | 293.16 | 290.14 | 293.00 | 293.00 | 0.06% | 2,664,873 |
| Nov 19, 2024 | 289.90 | 293.09 | 289.45 | 292.83 | 292.83 | 0.46% | 2,342,168 |
| Nov 18, 2024 | 290.64 | 292.24 | 290.13 | 291.49 | 291.49 | 0.41% | 2,992,125 |
| Nov 15, 2024 | 292.51 | 292.61 | 289.35 | 290.31 | 290.31 | -1.27% | 4,025,769 |
| Nov 14, 2024 | 296.50 | 296.61 | 293.72 | 294.04 | 294.04 | -0.74% | 3,280,837 |
| Nov 13, 2024 | 296.80 | 297.55 | 295.62 | 296.23 | 296.23 | -0.05% | 2,829,056 |
| Nov 12, 2024 | 297.42 | 297.78 | 295.09 | 296.37 | 296.37 | -0.39% | 3,474,754 |
| Nov 11, 2024 | 297.93 | 298.12 | 296.76 | 297.54 | 297.54 | 0.28% | 3,200,894 |
| Nov 8, 2024 | 295.61 | 297.37 | 295.51 | 296.71 | 296.71 | 0.47% | 4,142,370 |
| Nov 7, 2024 | 294.02 | 295.90 | 294.01 | 295.33 | 295.33 | 0.70% | 4,108,983 |
| Nov 6, 2024 | 292.30 | 293.61 | 290.21 | 293.28 | 293.28 | 2.80% | 5,676,826 |
| Nov 5, 2024 | 282.11 | 285.30 | 282.01 | 285.30 | 285.30 | 1.27% | 2,060,261 |
| Nov 4, 2024 | 282.17 | 283.07 | 280.87 | 281.72 | 281.72 | -0.18% | 2,383,851 |
| Nov 1, 2024 | 282.52 | 284.49 | 281.96 | 282.23 | 282.23 | 0.43% | 2,449,367 |
| Oct 31, 2024 | 284.78 | 284.78 | 280.96 | 281.03 | 281.03 | -1.86% | 3,027,448 |
| Oct 30, 2024 | 286.98 | 288.10 | 286.03 | 286.37 | 286.37 | -0.25% | 2,204,072 |
| Oct 29, 2024 | 286.27 | 287.65 | 285.45 | 287.08 | 287.08 | 0.13% | 2,503,356 |
| Oct 28, 2024 | 287.06 | 287.48 | 286.56 | 286.70 | 286.70 | 0.41% | 1,874,278 |
| Oct 25, 2024 | 287.03 | 288.25 | 285.05 | 285.54 | 285.54 | -0.09% | 2,813,744 |
| Oct 24, 2024 | 286.12 | 286.18 | 284.47 | 285.81 | 285.81 | 0.27% | 2,235,978 |
| Oct 23, 2024 | 286.77 | 286.91 | 283.34 | 285.05 | 285.05 | -0.90% | 2,637,314 |
| Oct 22, 2024 | 286.90 | 288.25 | 286.47 | 287.65 | 287.65 | -0.11% | 2,029,044 |
| Oct 21, 2024 | 288.51 | 288.80 | 286.64 | 287.98 | 287.98 | -0.31% | 2,320,088 |
| Oct 18, 2024 | 288.70 | 289.26 | 287.91 | 288.89 | 288.89 | 0.39% | 1,822,120 |
| Oct 17, 2024 | 289.47 | 289.70 | 287.73 | 287.76 | 287.76 | -0.02% | 2,810,628 |
| Oct 16, 2024 | 286.72 | 288.11 | 286.23 | 287.82 | 287.82 | 0.51% | 2,215,254 |
| Oct 15, 2024 | 288.32 | 288.69 | 285.91 | 286.36 | 286.36 | -0.69% | 3,260,844 |
| Oct 14, 2024 | 286.86 | 288.73 | 286.61 | 288.34 | 288.34 | 0.78% | 1,997,049 |
| Oct 11, 2024 | 283.97 | 286.39 | 283.95 | 286.11 | 286.11 | 0.77% | 1,799,457 |
| Oct 10, 2024 | 283.78 | 284.61 | 283.03 | 283.91 | 283.91 | -0.21% | 2,547,233 |
| Oct 9, 2024 | 282.55 | 284.74 | 282.26 | 284.50 | 284.50 | 0.70% | 2,123,833 |
| Oct 8, 2024 | 281.28 | 282.88 | 280.88 | 282.53 | 282.53 | 0.84% | 2,164,584 |
| Oct 7, 2024 | 282.04 | 282.13 | 279.54 | 280.17 | 280.17 | -0.91% | 11,465,573 |
| Oct 4, 2024 | 282.46 | 282.89 | 280.35 | 282.75 | 282.75 | 0.97% | 2,337,305 |
| Oct 3, 2024 | 279.83 | 280.95 | 278.90 | 280.04 | 280.04 | -0.21% | 2,369,213 |
| Oct 2, 2024 | 280.24 | 281.17 | 278.87 | 280.64 | 280.64 | 0.02% | 3,637,510 |
| Oct 1, 2024 | 283.00 | 283.05 | 279.16 | 280.58 | 280.58 | -0.91% | 4,874,903 |
| Sep 30, 2024 | 281.62 | 283.39 | 280.37 | 283.16 | 283.16 | 0.39% | 2,829,889 |
| Sep 27, 2024 | 283.18 | 283.44 | 281.46 | 282.05 | 282.05 | -0.41% | 2,644,098 |
| Sep 26, 2024 | 284.27 | 284.35 | 282.09 | 283.20 | 282.33 | 0.45% | 2,616,759 |
| Sep 25, 2024 | 282.95 | 283.15 | 281.50 | 281.94 | 281.07 | -0.33% | 1,744,156 |
| Sep 24, 2024 | 282.76 | 282.89 | 281.14 | 282.87 | 282.00 | 0.25% | 1,952,093 |
| Sep 23, 2024 | 282.20 | 282.56 | 281.46 | 282.16 | 281.29 | 0.25% | 1,920,984 |
| Sep 20, 2024 | 281.68 | 282.02 | 280.08 | 281.46 | 280.59 | -0.21% | 2,293,603 |
| Sep 19, 2024 | 282.10 | 283.00 | 280.60 | 282.05 | 281.18 | 1.69% | 2,660,156 |
| Sep 18, 2024 | 278.37 | 281.06 | 277.09 | 277.35 | 276.50 | -0.25% | 3,389,903 |
| Sep 17, 2024 | 278.98 | 279.78 | 276.97 | 278.05 | 277.19 | 0.10% | 2,133,620 |
| Sep 16, 2024 | 277.12 | 277.88 | 276.25 | 277.77 | 276.92 | 0.20% | 2,065,742 |
| Sep 13, 2024 | 276.00 | 277.70 | 275.76 | 277.22 | 276.37 | 0.70% | 2,474,737 |
| Sep 12, 2024 | 273.43 | 275.55 | 272.15 | 275.30 | 274.45 | 0.83% | 2,422,039 |
| Sep 11, 2024 | 270.22 | 273.36 | 265.92 | 273.03 | 272.19 | 1.00% | 2,640,245 |
| Sep 10, 2024 | 270.13 | 270.49 | 267.67 | 270.34 | 269.51 | 0.39% | 1,874,652 |
| Sep 9, 2024 | 268.39 | 270.05 | 267.58 | 269.29 | 268.46 | 1.07% | 2,969,812 |
| Sep 6, 2024 | 271.18 | 272.04 | 266.01 | 266.44 | 265.62 | -1.66% | 3,599,857 |
| Sep 5, 2024 | 271.80 | 273.02 | 269.83 | 270.94 | 270.11 | -0.31% | 3,997,837 |
| Sep 4, 2024 | 271.01 | 273.54 | 270.98 | 271.78 | 270.94 | -0.22% | 2,944,240 |
| Sep 3, 2024 | 276.80 | 277.00 | 271.16 | 272.39 | 271.55 | -2.15% | 3,818,921 |
| Aug 30, 2024 | 276.72 | 278.53 | 275.09 | 278.38 | 277.52 | 0.96% | 2,029,264 |
| Aug 29, 2024 | 276.48 | 278.31 | 275.24 | 275.72 | 274.87 | 0.10% | 3,018,022 |
| Aug 28, 2024 | 276.80 | 277.08 | 273.92 | 275.45 | 274.60 | -0.61% | 1,856,390 |
| Aug 27, 2024 | 276.10 | 277.38 | 275.61 | 277.14 | 276.29 | 0.09% | 1,787,938 |
| Aug 26, 2024 | 278.13 | 278.53 | 276.26 | 276.89 | 276.04 | -0.25% | 2,263,765 |
| Aug 23, 2024 | 275.74 | 277.83 | 275.33 | 277.59 | 276.74 | 1.27% | 2,281,830 |
| Aug 22, 2024 | 277.17 | 277.59 | 273.61 | 274.12 | 273.28 | -0.85% | 2,554,281 |
| Aug 21, 2024 | 275.77 | 276.90 | 274.95 | 276.46 | 275.61 | 0.50% | 1,983,746 |
| Aug 20, 2024 | 275.68 | 276.31 | 274.43 | 275.08 | 274.23 | -0.24% | 2,041,866 |
| Aug 19, 2024 | 273.62 | 275.79 | 273.02 | 275.75 | 274.90 | 0.94% | 2,660,025 |
| Aug 16, 2024 | 271.90 | 273.54 | 271.73 | 273.17 | 272.33 | 0.24% | 2,571,935 |
| Aug 15, 2024 | 270.94 | 272.77 | 270.58 | 272.52 | 271.68 | 1.73% | 3,031,559 |
| Aug 14, 2024 | 267.65 | 268.47 | 266.13 | 267.88 | 267.06 | 0.28% | 2,335,278 |
| Aug 13, 2024 | 264.41 | 267.21 | 264.30 | 267.12 | 266.30 | 1.66% | 2,316,211 |
| Aug 12, 2024 | 263.63 | 263.99 | 261.76 | 262.75 | 261.94 | -0.06% | 2,548,507 |
| Aug 9, 2024 | 261.74 | 263.64 | 260.80 | 262.92 | 262.11 | 0.43% | 2,667,356 |
| Aug 8, 2024 | 258.68 | 262.17 | 257.50 | 261.79 | 260.98 | 2.34% | 2,922,782 |
| Aug 7, 2024 | 261.07 | 262.35 | 255.56 | 255.80 | 255.01 | -0.76% | 3,398,498 |
| Aug 6, 2024 | 256.57 | 261.36 | 255.53 | 257.77 | 256.98 | 1.01% | 5,255,153 |
| Aug 5, 2024 | 251.21 | 258.33 | 251.00 | 255.18 | 254.40 | -2.94% | 8,463,448 |
| Aug 2, 2024 | 264.50 | 264.77 | 260.69 | 262.90 | 262.09 | -2.01% | 4,744,241 |
| Aug 1, 2024 | 273.25 | 274.51 | 266.61 | 268.30 | 267.47 | -1.57% | 3,767,282 |
| Jul 31, 2024 | 271.94 | 274.29 | 271.10 | 272.57 | 271.73 | 1.48% | 2,541,526 |
| Jul 30, 2024 | 270.50 | 271.15 | 266.87 | 268.59 | 267.76 | -0.42% | 2,174,149 |
| Jul 29, 2024 | 270.73 | 271.08 | 268.77 | 269.71 | 268.88 | 0.01% | 2,814,350 |
| Jul 26, 2024 | 268.64 | 270.99 | 268.25 | 269.69 | 268.86 | 1.20% | 2,757,918 |
| Jul 25, 2024 | 267.70 | 271.07 | 265.95 | 266.50 | 265.68 | -0.39% | 3,237,817 |
| Jul 24, 2024 | 271.34 | 271.61 | 267.08 | 267.53 | 266.71 | -2.25% | 3,050,710 |
| Jul 23, 2024 | 273.87 | 275.14 | 273.56 | 273.69 | 272.85 | -0.07% | 2,229,532 |
| Jul 22, 2024 | 272.78 | 274.15 | 271.90 | 273.89 | 273.05 | 1.04% | 2,527,293 |
| Jul 19, 2024 | 272.56 | 273.33 | 270.50 | 271.06 | 270.23 | -0.62% | 2,414,152 |
| Jul 18, 2024 | 276.00 | 276.55 | 271.65 | 272.76 | 271.92 | -0.87% | 2,904,164 |
| Jul 17, 2024 | 276.24 | 277.27 | 274.99 | 275.16 | 274.31 | -1.41% | 3,346,145 |
| Jul 16, 2024 | 277.60 | 279.21 | 277.40 | 279.10 | 278.24 | 0.82% | 3,261,052 |
| Jul 15, 2024 | 276.80 | 278.30 | 275.88 | 276.82 | 275.97 | 0.43% | 3,386,136 |
| Jul 12, 2024 | 274.35 | 277.36 | 274.34 | 275.64 | 274.79 | 0.66% | 2,729,482 |
| Jul 11, 2024 | 275.75 | 276.26 | 273.44 | 273.83 | 272.99 | -0.45% | 3,598,789 |
| Jul 10, 2024 | 273.21 | 275.21 | 272.85 | 275.06 | 274.21 | 0.97% | 1,992,606 |
| Jul 9, 2024 | 272.82 | 273.18 | 272.31 | 272.42 | 271.58 | -0.03% | 2,703,874 |
| Jul 8, 2024 | 272.65 | 272.92 | 271.91 | 272.49 | 271.65 | 0.14% | 2,335,017 |
| Jul 5, 2024 | 270.82 | 272.26 | 270.40 | 272.12 | 271.28 | 0.52% | 4,237,515 |
| Jul 3, 2024 | 269.61 | 270.90 | 269.61 | 270.71 | 269.88 | 0.41% | 1,948,509 |
| Jul 2, 2024 | 267.46 | 269.63 | 267.25 | 269.60 | 268.77 | 0.58% | 4,207,844 |