Skip to main content
Vanguard Total Stock Market ETF (VTI)
NYSEARCA: VTI · Real-Time Price · USD
294.11
+0.11 (0.04%)
At close: Jun 18, 2025, 4:00 PM
294.00
-0.11 (-0.04%)
After-hours: Jun 18, 2025, 8:00 PM EDT

VTI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 2025294.32295.95293.68294.11294.110.04%2,406,007
Jun 17, 2025295.10296.05293.58294.00294.00-0.83%2,720,404
Jun 16, 2025295.45297.37295.33296.47296.470.99%3,113,111
Jun 13, 2025294.45296.13292.84293.57293.57-1.18%3,383,122
Jun 12, 2025295.30297.10295.10297.08297.080.32%3,092,323
Jun 11, 2025297.60298.07295.16296.13296.13-0.27%2,706,554
Jun 10, 2025295.74297.19295.22296.92296.920.53%2,823,123
Jun 9, 2025295.46296.27294.82295.36295.360.08%3,119,667
Jun 6, 2025294.71295.88294.02295.12295.121.17%2,308,773
Jun 5, 2025293.98294.90291.07291.72291.72-0.55%3,035,764
Jun 4, 2025293.82294.35293.03293.34293.34-0.01%2,718,936
Jun 3, 2025291.54293.85291.02293.37293.370.69%3,493,717
Jun 2, 2025289.34291.42287.58291.36291.360.51%2,845,931
May 30, 2025289.47290.75286.86289.88289.88-0.08%3,178,288
May 29, 2025291.53291.82288.32290.12290.120.32%3,851,641
May 28, 2025291.10291.66288.80289.19289.19-0.59%2,413,814
May 27, 2025288.46291.03287.52290.90290.902.06%2,980,570
May 23, 2025283.04286.23283.00285.04285.04-0.59%2,855,772
May 22, 2025286.38288.53285.88286.72286.72-0.02%2,738,673
May 21, 2025289.54291.49286.15286.77286.77-1.74%3,166,670
May 20, 2025291.99292.50290.36291.85291.85-0.33%2,827,180
May 19, 2025289.46293.13289.32292.81292.810.08%3,083,634
May 16, 2025291.08292.75290.20292.58292.580.68%5,440,052
May 15, 2025288.37290.86288.05290.59290.590.41%2,347,024
May 14, 2025289.72290.22288.44289.41289.410.07%3,198,775
May 13, 2025287.61290.35287.02289.22289.220.68%3,286,796
May 12, 2025286.78287.27284.37287.27287.273.35%4,184,760
May 9, 2025279.06279.62277.25277.97277.97-0.11%2,151,202
May 8, 2025278.10280.87276.50278.28278.280.79%2,781,486
May 7, 2025275.76277.23273.58276.11276.110.41%2,697,356
May 6, 2025274.57277.10273.95274.97274.97-0.81%2,444,019
May 5, 2025276.65278.84276.39277.22277.22-0.57%2,820,754
May 2, 2025277.52279.60276.62278.80278.801.56%3,170,832
May 1, 2025275.28277.28274.25274.52274.520.62%3,238,000
Apr 30, 2025269.11273.52266.25272.82272.820.06%4,039,512
Apr 29, 2025270.13273.27270.06272.66272.660.60%2,209,144
Apr 28, 2025271.02272.26268.08271.03271.030.14%2,507,695
Apr 25, 2025268.86270.90267.41270.64270.640.61%3,220,924
Apr 24, 2025263.90269.25263.39268.99268.992.11%3,487,612
Apr 23, 2025265.93268.38262.57263.44263.441.70%6,842,692
Apr 22, 2025255.62260.21255.27259.03259.032.55%3,802,289
Apr 21, 2025256.23256.50249.94252.60252.60-2.38%5,523,207
Apr 17, 2025259.13260.95257.33258.75258.750.21%3,400,998
Apr 16, 2025260.77262.59255.45258.21258.21-2.08%4,295,457
Apr 15, 2025264.25266.40263.15263.69263.69-0.17%4,680,397
Apr 14, 2025266.43266.73261.46264.15264.150.92%4,039,902
Apr 11, 2025256.71262.75254.67261.74261.741.67%5,007,914
Apr 10, 2025261.11261.66249.89257.43257.43-4.12%7,255,672
Apr 9, 2025241.85268.48241.62268.48268.4810.15%12,138,002
Apr 8, 2025256.50257.71240.05243.75243.75-1.58%11,064,313