Vanguard Total Stock Market ETF (VTI)
NYSEARCA: VTI · Real-Time Price · USD
276.11
+1.14 (0.41%)
At close: May 7, 2025, 4:00 PM
276.01
-0.10 (-0.04%)
After-hours: May 7, 2025, 4:12 PM EDT
VTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2025 | 276.73 | 280.60 | 276.68 | 279.28 | 278.30 | 0.83% | 3,981,121 |
| Mar 14, 2025 | 273.60 | 277.38 | 273.36 | 276.99 | 276.02 | 2.14% | 3,610,112 |
| Mar 13, 2025 | 274.93 | 275.00 | 270.20 | 271.18 | 270.23 | -1.40% | 3,932,466 |
| Mar 12, 2025 | 276.80 | 277.29 | 272.48 | 275.04 | 274.07 | 0.49% | 3,996,109 |
| Mar 11, 2025 | 275.00 | 277.00 | 271.58 | 273.69 | 272.73 | -0.70% | 5,282,368 |
| Mar 10, 2025 | 279.43 | 280.28 | 273.14 | 275.62 | 274.65 | -2.72% | 6,227,449 |
| Mar 7, 2025 | 281.22 | 284.05 | 278.11 | 283.34 | 282.34 | 0.47% | 3,868,701 |
| Mar 6, 2025 | 283.53 | 285.82 | 280.65 | 282.01 | 281.02 | -1.86% | 4,836,315 |
| Mar 5, 2025 | 284.08 | 288.14 | 282.32 | 287.35 | 286.34 | 1.14% | 3,662,336 |
| Mar 4, 2025 | 285.20 | 288.45 | 281.50 | 284.12 | 283.12 | -1.25% | 6,449,645 |
| Mar 3, 2025 | 293.91 | 294.72 | 285.77 | 287.71 | 286.70 | -1.79% | 7,835,571 |
| Feb 28, 2025 | 288.63 | 293.21 | 287.35 | 292.96 | 291.93 | 1.54% | 3,485,767 |
| Feb 27, 2025 | 294.34 | 294.79 | 288.40 | 288.51 | 287.50 | -1.55% | 2,747,256 |
| Feb 26, 2025 | 293.90 | 295.70 | 291.87 | 293.05 | 292.02 | 0.03% | 2,807,312 |