Vanguard Total Stock Market ETF (VTI)
NYSEARCA: VTI · Real-Time Price · USD
306.10
-1.62 (-0.53%)
At close: Jul 15, 2025, 4:00 PM
306.10
0.00 (0.00%)
Pre-market: Jul 16, 2025, 4:56 AM EDT
VTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 309.09 | 309.29 | 306.05 | 306.10 | 306.10 | -0.53% | 3,308,427 |
| Jul 14, 2025 | 306.74 | 307.95 | 306.24 | 307.72 | 307.72 | 0.23% | 2,364,506 |
| Jul 11, 2025 | 306.88 | 307.64 | 306.15 | 307.02 | 307.02 | -0.42% | 2,909,542 |
| Jul 10, 2025 | 307.65 | 308.93 | 306.96 | 308.32 | 308.32 | 0.27% | 2,599,171 |
| Jul 9, 2025 | 306.77 | 307.69 | 305.80 | 307.50 | 307.50 | 0.63% | 2,838,786 |
| Jul 8, 2025 | 306.09 | 306.50 | 305.18 | 305.58 | 305.58 | -0.01% | 3,497,860 |
| Jul 7, 2025 | 306.99 | 307.35 | 304.22 | 305.60 | 305.60 | -0.79% | 4,255,808 |
| Jul 3, 2025 | 306.55 | 308.40 | 306.55 | 308.03 | 308.03 | 0.82% | 2,238,146 |
| Jul 2, 2025 | 303.95 | 305.56 | 303.51 | 305.51 | 305.51 | 0.52% | 4,474,722 |
| Jul 1, 2025 | 303.04 | 304.69 | 302.80 | 303.93 | 303.93 | - | 3,970,609 |
| Jun 30, 2025 | 303.74 | 304.53 | 302.60 | 303.93 | 303.93 | 0.20% | 3,100,040 |
| Jun 27, 2025 | 302.68 | 304.26 | 301.39 | 303.31 | 302.40 | 0.45% | 3,189,857 |
| Jun 26, 2025 | 300.37 | 302.19 | 300.10 | 301.94 | 301.04 | 0.86% | 2,286,087 |
| Jun 25, 2025 | 300.35 | 300.43 | 298.77 | 299.36 | 298.46 | -0.12% | 3,025,946 |
| Jun 24, 2025 | 298.43 | 300.17 | 297.94 | 299.71 | 298.81 | 1.17% | 3,225,306 |
| Jun 23, 2025 | 293.49 | 296.47 | 291.97 | 296.25 | 295.36 | 0.96% | 3,340,014 |
| Jun 20, 2025 | 295.62 | 295.99 | 292.72 | 293.43 | 292.55 | -0.23% | 2,686,087 |
| Jun 18, 2025 | 294.32 | 295.95 | 293.68 | 294.11 | 293.23 | 0.04% | 2,409,273 |
| Jun 17, 2025 | 295.10 | 296.05 | 293.58 | 294.00 | 293.12 | -0.83% | 2,720,404 |
| Jun 16, 2025 | 295.45 | 297.37 | 295.33 | 296.47 | 295.58 | 0.99% | 3,113,111 |
| Jun 13, 2025 | 294.45 | 296.13 | 292.84 | 293.57 | 292.69 | -1.18% | 3,383,122 |
| Jun 12, 2025 | 295.30 | 297.10 | 295.10 | 297.08 | 296.19 | 0.32% | 3,092,323 |
| Jun 11, 2025 | 297.60 | 298.07 | 295.16 | 296.13 | 295.24 | -0.27% | 2,706,554 |
| Jun 10, 2025 | 295.74 | 297.19 | 295.22 | 296.92 | 296.03 | 0.53% | 2,823,123 |
| Jun 9, 2025 | 295.46 | 296.27 | 294.82 | 295.36 | 294.48 | 0.08% | 3,119,667 |
| Jun 6, 2025 | 294.71 | 295.88 | 294.02 | 295.12 | 294.24 | 1.17% | 2,308,773 |
| Jun 5, 2025 | 293.98 | 294.90 | 291.07 | 291.72 | 290.85 | -0.55% | 3,035,764 |
| Jun 4, 2025 | 293.82 | 294.35 | 293.03 | 293.34 | 292.46 | -0.01% | 2,718,936 |
| Jun 3, 2025 | 291.54 | 293.85 | 291.02 | 293.37 | 292.49 | 0.69% | 3,493,717 |
| Jun 2, 2025 | 289.34 | 291.42 | 287.58 | 291.36 | 290.49 | 0.51% | 2,845,931 |
| May 30, 2025 | 289.47 | 290.75 | 286.86 | 289.88 | 289.01 | -0.08% | 3,178,288 |
| May 29, 2025 | 291.53 | 291.82 | 288.32 | 290.12 | 289.25 | 0.32% | 3,851,641 |
| May 28, 2025 | 291.10 | 291.66 | 288.80 | 289.19 | 288.32 | -0.59% | 2,413,814 |
| May 27, 2025 | 288.46 | 291.03 | 287.52 | 290.90 | 290.03 | 2.06% | 2,980,570 |
| May 23, 2025 | 283.04 | 286.23 | 283.00 | 285.04 | 284.19 | -0.59% | 2,855,772 |
| May 22, 2025 | 286.38 | 288.53 | 285.88 | 286.72 | 285.86 | -0.02% | 2,738,673 |
| May 21, 2025 | 289.54 | 291.49 | 286.15 | 286.77 | 285.91 | -1.74% | 3,166,670 |
| May 20, 2025 | 291.99 | 292.50 | 290.36 | 291.85 | 290.98 | -0.33% | 2,827,180 |
| May 19, 2025 | 289.46 | 293.13 | 289.32 | 292.81 | 291.93 | 0.08% | 3,083,634 |
| May 16, 2025 | 291.08 | 292.75 | 290.20 | 292.58 | 291.70 | 0.68% | 5,440,052 |
| May 15, 2025 | 288.37 | 290.86 | 288.05 | 290.59 | 289.72 | 0.41% | 2,347,024 |
| May 14, 2025 | 289.72 | 290.22 | 288.44 | 289.41 | 288.54 | 0.07% | 3,198,775 |
| May 13, 2025 | 287.61 | 290.35 | 287.02 | 289.22 | 288.35 | 0.68% | 3,286,796 |
| May 12, 2025 | 286.78 | 287.27 | 284.37 | 287.27 | 286.41 | 3.35% | 4,184,760 |
| May 9, 2025 | 279.06 | 279.62 | 277.25 | 277.97 | 277.14 | -0.11% | 2,151,202 |
| May 8, 2025 | 278.10 | 280.87 | 276.50 | 278.28 | 277.45 | 0.79% | 2,781,486 |
| May 7, 2025 | 275.76 | 277.23 | 273.58 | 276.11 | 275.28 | 0.41% | 2,697,356 |
| May 6, 2025 | 274.57 | 277.10 | 273.95 | 274.97 | 274.15 | -0.81% | 2,444,019 |
| May 5, 2025 | 276.65 | 278.84 | 276.39 | 277.22 | 276.39 | -0.57% | 2,820,754 |
| May 2, 2025 | 277.52 | 279.60 | 276.62 | 278.80 | 277.97 | 1.56% | 3,170,832 |