Skip to main content
Vanguard Total Stock Market ETF (VTI)
NYSEARCA: VTI · Real-Time Price · USD
285.54
-0.27 (-0.09%)
At close: Oct 25, 2024, 4:00 PM
285.52
-0.02 (-0.01%)
After-hours: Oct 25, 2024, 4:43 PM EDT

VTI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2024286.12286.18284.47285.81285.810.27%2,233,247
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%2,320,088
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%2,215,254
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%1,799,457
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%2,164,584
Oct 7, 2024282.04282.13279.54280.17280.17-0.91%11,465,573
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%2,644,098
Sep 26, 2024284.27284.35282.09283.20282.330.45%2,616,759
Sep 25, 2024282.95283.15281.50281.94281.07-0.33%1,744,156
Sep 24, 2024282.76282.89281.14282.87282.000.25%1,952,093
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%2,660,156
Sep 18, 2024278.37281.06277.09277.35276.50-0.25%3,389,903
Sep 17, 2024278.98279.78276.97278.05277.190.10%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%1,874,652
Sep 9, 2024268.39270.05267.58269.29268.461.07%2,969,812
Sep 6, 2024271.18272.04266.01266.44265.62-1.66%3,599,857
Sep 5, 2024271.80273.02269.83270.94270.11-0.31%3,997,837
Sep 4, 2024271.01273.54270.98271.78270.94-0.22%2,944,240
Sep 3, 2024276.80277.00271.16272.39271.55-2.15%3,818,921
Aug 30, 2024276.72278.53275.09278.38277.520.96%2,029,264
Aug 29, 2024276.48278.31275.24275.72274.870.10%3,018,022
Aug 28, 2024276.80277.08273.92275.45274.60-0.61%1,856,390
Aug 27, 2024276.10277.38275.61277.14276.290.09%1,787,938
Aug 26, 2024278.13278.53276.26276.89276.04-0.25%2,263,765
Aug 23, 2024275.74277.83275.33277.59276.741.27%2,281,830
Aug 22, 2024277.17277.59273.61274.12273.28-0.85%2,554,281
Aug 21, 2024275.77276.90274.95276.46275.610.50%1,983,746
Aug 20, 2024275.68276.31274.43275.08274.23-0.24%2,041,866
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%3,031,559
Aug 14, 2024267.65268.47266.13267.88267.060.28%2,335,278
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%2,667,356
Aug 8, 2024258.68262.17257.50261.79260.982.34%2,922,782
Aug 7, 2024261.07262.35255.56255.80255.01-0.76%3,398,498
Aug 6, 2024256.57261.36255.53257.77256.981.01%5,255,153
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, 2024273.25274.51266.61268.30267.47-1.57%3,767,282
Jul 31, 2024271.94274.29271.10272.57271.731.48%2,541,526
Jul 30, 2024270.50271.15266.87268.59267.76-0.42%2,174,149
Jul 29, 2024270.73271.08268.77269.71268.880.01%2,814,350
Jul 26, 2024268.64270.99268.25269.69268.861.20%2,757,918
Jul 25, 2024267.70271.07265.95266.50265.68-0.39%3,237,817
Jul 24, 2024271.34271.61267.08267.53266.71-2.25%3,050,710
Jul 23, 2024273.87275.14273.56273.69272.85-0.07%2,229,532
Jul 22, 2024272.78274.15271.90273.89273.051.04%2,527,293
Jul 19, 2024272.56273.33270.50271.06270.23-0.62%2,414,152
Jul 18, 2024276.00276.55271.65272.76271.92-0.87%2,904,164
Jul 17, 2024276.24277.27274.99275.16274.31-1.41%3,346,145
Jul 16, 2024277.60279.21277.40279.10278.240.82%3,261,052
Jul 15, 2024276.80278.30275.88276.82275.970.43%3,386,136
Jul 12, 2024274.35277.36274.34275.64274.790.66%2,729,482
Jul 11, 2024275.75276.26273.44273.83272.99-0.45%3,598,789
Jul 10, 2024273.21275.21272.85275.06274.210.97%1,992,606
Jul 9, 2024272.82273.18272.31272.42271.58-0.03%2,703,874
Jul 8, 2024272.65272.92271.91272.49271.650.14%2,335,017
Jul 5, 2024270.82272.26270.40272.12271.280.52%4,237,515
Jul 3, 2024269.61270.90269.61270.71269.880.41%1,948,509
Jul 2, 2024267.46269.63267.25269.60268.770.58%4,207,844
Jul 1, 2024268.49268.49266.73268.05267.230.20%2,881,044
Jun 28, 2024269.37270.41266.95267.51266.69-0.69%2,822,789
Jun 27, 2024268.62269.59268.49269.38267.600.24%2,655,402
Jun 26, 2024267.98269.10267.63268.73266.95-1,857,531
Jun 25, 2024268.37268.74267.49268.74266.960.33%2,074,841
Jun 24, 2024268.34269.78267.78267.86266.09-0.17%2,226,503
Jun 21, 2024268.42268.81267.46268.31266.54-0.15%2,679,439
Jun 20, 2024269.94270.19267.75268.72266.94-0.25%3,168,616
Jun 18, 2024268.86269.54268.66269.40267.620.25%2,024,347
Jun 17, 2024266.41269.40266.04268.72266.940.76%2,452,013
Jun 14, 2024265.86266.69265.24266.69264.93-0.07%2,205,602
Jun 13, 2024267.47267.80265.50266.89265.130.04%2,285,244
Jun 12, 2024267.09268.22266.21266.77265.010.94%2,762,566
Jun 11, 2024263.00264.35261.88264.28262.530.17%3,017,331
Jun 10, 2024262.33264.00262.20263.83262.090.33%2,142,670
Jun 7, 2024262.89264.30262.25262.95261.21-0.19%1,838,937
Jun 6, 2024263.65263.96262.60263.45261.71-0.09%2,190,196
Jun 5, 2024261.80263.68260.70263.68261.941.22%2,384,042
Jun 4, 2024259.84260.89258.95260.49258.77-0.01%2,489,841