Skip to main content
logo
Vanguard Total Stock Market ETF (VTI)
NYSEARCA: VTI · Real-Time Price · USD
341.83
+2.62 (0.77%)
At close: Feb 25, 2026, 4:00 PM EST
341.30
-0.53 (-0.16%)
After-hours: Feb 25, 2026, 8:00 PM EST

VTI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 25, 2026340.60342.13340.32341.83341.830.77%3,962,414
Feb 24, 2026336.35339.62335.49339.21339.210.82%3,632,694
Feb 23, 2026339.50340.46335.44336.46336.46-1.12%10,762,342
Feb 20, 2026336.99340.71336.82340.27340.270.62%7,043,440
Feb 19, 2026337.73338.88336.60338.19338.19-0.19%4,388,032
Feb 18, 2026337.89340.37337.06338.83338.830.52%5,709,572
Feb 17, 2026336.11338.18333.57337.07337.070.12%7,100,668
Feb 13, 2026336.61338.98334.27336.65336.650.19%8,026,249
Feb 12, 2026342.69343.33335.63336.01336.01-1.60%6,981,519
Feb 11, 2026343.95344.30339.92341.47341.47-0.10%5,051,005
Feb 10, 2026343.15343.93341.55341.80341.80-0.25%3,866,486
Feb 9, 2026340.37343.51339.80342.64342.640.49%4,408,337
Feb 6, 2026336.07341.70335.97340.96340.962.11%5,079,188
Feb 5, 2026335.84337.23333.19333.90333.90-1.29%8,791,142
Feb 4, 2026340.38340.94335.93338.25338.25-0.47%8,951,371
Feb 3, 2026343.02343.40336.91339.85339.85-0.77%9,049,671
Feb 2, 2026339.55343.29339.49342.48342.480.56%6,015,358
Jan 30, 2026340.79342.04338.36340.57340.57-0.50%9,898,623
Jan 29, 2026343.54343.83337.69342.29342.29-0.23%8,614,295
Jan 28, 2026344.06344.42342.32343.08343.08-0.06%5,842,720
Jan 27, 2026342.85343.73342.29343.27343.270.36%3,682,458
Jan 26, 2026341.15342.67340.80342.03342.030.43%4,946,324
Jan 23, 2026340.70341.55339.84340.56340.56-0.09%4,898,113
Jan 22, 2026341.47342.01339.99340.87340.870.53%5,497,223
Jan 21, 2026336.19340.71335.44339.08339.081.18%9,748,819
Jan 20, 2026336.72338.63334.67335.11335.11-1.97%13,014,681
Jan 16, 2026342.87343.05341.07341.85341.85-0.06%6,410,631
Jan 15, 2026343.01343.67341.68342.05342.050.31%8,281,094
Jan 14, 2026341.20341.47338.91341.00341.00-0.39%12,146,243
Jan 13, 2026343.40343.54341.26342.34342.34-0.20%8,082,868
Jan 12, 2026340.91343.41340.78343.03343.030.18%5,765,982
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