Skip to main content
logo
Vanguard Total Stock Market ETF (VTI)
NYSEARCA: VTI · Real-Time Price · USD
342.40
+2.26 (0.66%)
At close: Jan 9, 2026, 4:00 PM EST
342.45
+0.05 (0.01%)
After-hours: Jan 9, 2026, 8:00 PM EST

VTI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 2026340.85342.94340.00342.40342.400.66%6,844,023
Jan 8, 2026339.77340.75339.09340.14340.140.03%6,671,960
Jan 7, 2026341.36342.08339.88340.05340.05-0.34%6,618,940
Jan 6, 2026338.99341.39338.81341.21341.210.70%6,029,256
Jan 5, 2026338.00339.61337.85338.84338.840.75%5,342,391
Jan 2, 2026337.15337.74334.60336.31336.310.31%5,153,784
Dec 31, 2025338.04338.13335.22335.27335.27-0.76%3,486,531
Dec 30, 2025338.39338.78337.75337.85337.85-0.16%3,553,399
Dec 29, 2025338.40339.27337.57338.39338.39-0.38%3,786,872
Dec 26, 2025340.14340.33339.17339.67339.67-0.06%3,489,462
Dec 24, 2025338.78340.10338.71339.88339.880.34%4,002,439
Dec 23, 2025337.00338.83337.00338.72338.720.33%3,533,167
Dec 22, 2025337.00337.91336.61337.60337.600.41%3,773,721
Dec 19, 2025334.37336.59334.21336.22335.270.89%4,022,606
Dec 18, 2025333.78335.35332.47333.25332.310.77%3,347,732
Dec 17, 2025334.92335.20330.63330.71329.77-1.09%3,980,310
Dec 16, 2025334.59335.51332.42334.36333.41-0.29%4,129,247
Dec 15, 2025337.98338.00334.68335.33334.38-0.20%3,571,852
Dec 12, 2025339.50339.75334.85335.99335.04-1.14%4,258,897
Dec 11, 2025337.88339.94336.44339.87338.910.34%3,818,952
Dec 10, 2025336.12339.59335.50338.73337.770.74%5,697,052
Dec 9, 2025336.28337.55336.07336.23335.28-0.10%3,035,694
Dec 8, 2025338.20338.20335.60336.57335.62-0.29%3,532,782
Dec 5, 2025337.57338.96337.03337.56336.610.14%3,340,543
Dec 4, 2025337.24337.34335.59337.09336.140.16%3,587,799
Dec 3, 2025334.76337.07334.41336.56335.610.45%3,779,878
Dec 2, 2025335.65336.36334.18335.06334.110.12%2,920,009
Dec 1, 2025333.96336.10333.75334.66333.71-0.49%4,270,595
Nov 28, 2025335.40336.42334.86336.31335.360.56%2,288,256
Nov 26, 2025333.32335.49332.96334.44333.490.69%2,745,511
Nov 25, 2025328.64332.66326.76332.16331.221.07%3,654,291
Nov 24, 2025325.51329.19324.94328.64327.711.49%4,167,647
Nov 21, 2025321.38326.32319.44323.80322.881.16%4,695,333
Nov 20, 2025330.31331.60319.85320.10319.19-1.59%4,176,047
Nov 19, 2025324.65327.61323.35325.28324.360.33%3,538,279
Nov 18, 2025324.74326.55321.92324.22323.30-0.68%5,563,257
Nov 17, 2025328.71330.77324.80326.43325.51-1.04%4,336,687
Nov 14, 2025326.57331.85325.62329.86328.93-0.02%3,669,197
Nov 13, 2025334.50334.63329.24329.91328.98-1.77%4,213,837
Nov 12, 2025336.82336.93334.88335.86334.910.04%2,730,897
Nov 11, 2025334.34336.05333.75335.74334.790.24%2,506,359
Nov 10, 2025333.32335.45332.04334.92333.971.46%3,658,936
Nov 7, 2025328.04330.13324.97330.09329.160.22%4,707,092
Nov 6, 2025332.79333.06328.63329.37328.44-1.14%2,968,120
Nov 5, 2025331.83334.68331.30333.16332.220.43%3,146,967
Nov 4, 2025332.21334.13331.39331.74330.80-1.21%3,288,715
Nov 3, 2025337.00337.14333.89335.80334.850.11%3,344,444
Oct 31, 2025336.62336.62333.85335.42334.470.40%4,243,081
Oct 30, 2025336.00337.18334.05334.08333.14-1.07%5,025,780
Oct 29, 2025338.35339.06335.69337.71336.75-0.07%4,818,828