Vanguard Total Stock Market ETF (VTI)
NYSEARCA: VTI · Real-Time Price · USD
334.44
0.00 (0.00%)
Nov 26, 2025, 4:00 PM EST - Market closed
VTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 333.32 | 335.49 | 332.96 | 334.44 | 334.44 | 0.69% | 2,729,729 |
| Nov 25, 2025 | 328.64 | 332.66 | 326.76 | 332.16 | 332.16 | 1.07% | 3,651,333 |
| Nov 24, 2025 | 325.51 | 329.19 | 324.94 | 328.64 | 328.64 | 1.49% | 4,163,494 |
| Nov 21, 2025 | 321.38 | 326.32 | 319.44 | 323.80 | 323.80 | 1.16% | 4,688,756 |
| Nov 20, 2025 | 330.31 | 331.60 | 319.85 | 320.10 | 320.10 | -1.59% | 4,172,743 |
| Nov 19, 2025 | 324.65 | 327.61 | 323.35 | 325.28 | 325.28 | 0.33% | 3,538,279 |
| Nov 18, 2025 | 324.74 | 326.55 | 321.92 | 324.22 | 324.22 | -0.68% | 5,563,257 |
| Nov 17, 2025 | 328.71 | 330.77 | 324.80 | 326.43 | 326.43 | -1.04% | 4,336,687 |
| Nov 14, 2025 | 326.57 | 331.85 | 325.62 | 329.86 | 329.86 | -0.02% | 3,669,197 |
| Nov 13, 2025 | 334.50 | 334.63 | 329.24 | 329.91 | 329.91 | -1.77% | 4,213,837 |
| Nov 12, 2025 | 336.82 | 336.93 | 334.88 | 335.86 | 335.86 | 0.04% | 2,730,897 |
| Nov 11, 2025 | 334.34 | 336.05 | 333.75 | 335.74 | 335.74 | 0.24% | 2,506,359 |
| Nov 10, 2025 | 333.32 | 335.45 | 332.04 | 334.92 | 334.92 | 1.46% | 3,658,936 |
| Nov 7, 2025 | 328.04 | 330.13 | 324.97 | 330.09 | 330.09 | 0.22% | 4,707,092 |
| Nov 6, 2025 | 332.79 | 333.06 | 328.63 | 329.37 | 329.37 | -1.14% | 2,968,120 |
| Nov 5, 2025 | 331.83 | 334.68 | 331.30 | 333.16 | 333.16 | 0.43% | 3,146,967 |
| Nov 4, 2025 | 332.21 | 334.13 | 331.39 | 331.74 | 331.74 | -1.21% | 3,288,715 |
| Nov 3, 2025 | 337.00 | 337.14 | 333.89 | 335.80 | 335.80 | 0.11% | 3,344,444 |
| Oct 31, 2025 | 336.62 | 336.62 | 333.85 | 335.42 | 335.42 | 0.40% | 4,243,081 |
| Oct 30, 2025 | 336.00 | 337.18 | 334.05 | 334.08 | 334.08 | -1.07% | 5,025,780 |
| Oct 29, 2025 | 338.35 | 339.06 | 335.69 | 337.71 | 337.71 | -0.07% | 4,818,828 |
| Oct 28, 2025 | 338.34 | 338.81 | 337.11 | 337.95 | 337.95 | 0.15% | 3,765,039 |
| Oct 27, 2025 | 336.70 | 337.70 | 336.23 | 337.43 | 337.43 | 1.11% | 5,496,114 |
| Oct 24, 2025 | 333.36 | 334.54 | 333.21 | 333.71 | 333.71 | 0.82% | 3,780,088 |
| Oct 23, 2025 | 329.32 | 331.58 | 328.99 | 331.01 | 331.01 | 0.64% | 2,955,741 |
| Oct 22, 2025 | 331.18 | 331.23 | 326.65 | 328.90 | 328.90 | -0.61% | 7,357,889 |
| Oct 21, 2025 | 330.79 | 331.86 | 330.12 | 330.91 | 330.91 | -0.01% | 4,099,792 |
| Oct 20, 2025 | 328.95 | 331.36 | 328.86 | 330.95 | 330.95 | 1.12% | 3,919,564 |
| Oct 17, 2025 | 325.01 | 327.94 | 324.24 | 327.30 | 327.30 | 0.47% | 5,646,772 |
| Oct 16, 2025 | 329.37 | 329.94 | 324.08 | 325.77 | 325.77 | -0.79% | 5,328,475 |
| Oct 15, 2025 | 329.39 | 330.99 | 325.30 | 328.38 | 328.38 | 0.47% | 4,245,557 |
| Oct 14, 2025 | 323.90 | 328.62 | 322.08 | 326.83 | 326.83 | -0.03% | 6,307,297 |
| Oct 13, 2025 | 325.79 | 327.58 | 325.16 | 326.93 | 326.93 | 1.59% | 4,476,790 |
| Oct 10, 2025 | 331.16 | 332.15 | 321.62 | 321.80 | 321.80 | -2.68% | 7,886,724 |
| Oct 9, 2025 | 331.93 | 332.20 | 329.75 | 330.66 | 330.66 | -0.35% | 3,803,151 |
| Oct 8, 2025 | 330.51 | 331.87 | 329.83 | 331.81 | 331.81 | 0.66% | 3,149,299 |
| Oct 7, 2025 | 331.72 | 331.99 | 328.80 | 329.62 | 329.62 | -0.48% | 4,956,078 |
| Oct 6, 2025 | 331.41 | 331.76 | 330.14 | 331.21 | 331.21 | 0.38% | 4,899,408 |
| Oct 3, 2025 | 330.36 | 331.74 | 329.43 | 329.97 | 329.97 | 0.05% | 4,894,017 |
| Oct 2, 2025 | 330.20 | 330.26 | 328.45 | 329.79 | 329.79 | 0.15% | 4,010,486 |
| Oct 1, 2025 | 326.93 | 329.66 | 326.65 | 329.31 | 329.31 | 0.35% | 5,983,133 |
| Sep 30, 2025 | 326.90 | 328.36 | 325.88 | 328.17 | 328.17 | 0.33% | 4,210,946 |
| Sep 29, 2025 | 327.69 | 327.81 | 326.28 | 327.10 | 327.10 | -0.02% | 3,711,754 |
| Sep 26, 2025 | 325.89 | 327.34 | 325.22 | 327.18 | 326.27 | 0.63% | 3,169,264 |
| Sep 25, 2025 | 325.22 | 325.84 | 323.38 | 325.14 | 324.24 | -0.54% | 4,108,104 |
| Sep 24, 2025 | 328.90 | 328.91 | 326.27 | 326.89 | 325.98 | -0.37% | 2,956,952 |
| Sep 23, 2025 | 329.99 | 330.36 | 327.58 | 328.09 | 327.18 | -0.54% | 3,455,182 |
| Sep 22, 2025 | 327.76 | 330.10 | 327.54 | 329.86 | 328.95 | 0.43% | 3,434,786 |
| Sep 19, 2025 | 328.31 | 328.85 | 326.83 | 328.44 | 327.53 | 0.38% | 3,610,364 |
| Sep 18, 2025 | 326.93 | 328.27 | 325.92 | 327.21 | 326.30 | 0.63% | 3,112,516 |