Vanguard Total Stock Market ETF (VTI)
NYSEARCA: VTI · Real-Time Price · USD
325.77
-2.61 (-0.79%)
At close: Oct 16, 2025, 4:00 PM EDT
322.51
-3.26 (-1.00%)
Pre-market: Oct 17, 2025, 6:34 AM EDT
VTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 329.37 | 329.94 | 324.08 | 325.77 | 325.77 | -0.79% | 5,210,745 |
| Oct 15, 2025 | 329.39 | 330.99 | 325.30 | 328.38 | 328.38 | 0.47% | 4,245,557 |
| Oct 14, 2025 | 323.90 | 328.62 | 322.08 | 326.83 | 326.83 | -0.03% | 6,307,297 |
| Oct 13, 2025 | 325.79 | 327.58 | 325.16 | 326.93 | 326.93 | 1.59% | 4,476,790 |
| Oct 10, 2025 | 331.16 | 332.15 | 321.62 | 321.80 | 321.80 | -2.68% | 7,886,724 |
| Oct 9, 2025 | 331.93 | 332.20 | 329.75 | 330.66 | 330.66 | -0.35% | 3,803,151 |
| Oct 8, 2025 | 330.51 | 331.87 | 329.83 | 331.81 | 331.81 | 0.66% | 3,149,299 |
| Oct 7, 2025 | 331.72 | 331.99 | 328.80 | 329.62 | 329.62 | -0.48% | 4,956,078 |
| Oct 6, 2025 | 331.41 | 331.76 | 330.14 | 331.21 | 331.21 | 0.38% | 4,899,408 |
| Oct 3, 2025 | 330.36 | 331.74 | 329.43 | 329.97 | 329.97 | 0.05% | 4,894,017 |
| Oct 2, 2025 | 330.20 | 330.26 | 328.45 | 329.79 | 329.79 | 0.15% | 4,010,486 |
| Oct 1, 2025 | 326.93 | 329.66 | 326.65 | 329.31 | 329.31 | 0.35% | 5,983,133 |
| Sep 30, 2025 | 326.90 | 328.36 | 325.88 | 328.17 | 328.17 | 0.33% | 4,210,946 |
| Sep 29, 2025 | 327.69 | 327.81 | 326.28 | 327.10 | 327.10 | -0.02% | 3,711,754 |
| Sep 26, 2025 | 325.89 | 327.34 | 325.22 | 327.18 | 326.28 | 0.63% | 3,169,264 |
| Sep 25, 2025 | 325.22 | 325.84 | 323.38 | 325.14 | 324.24 | -0.54% | 4,108,104 |
| Sep 24, 2025 | 328.90 | 328.91 | 326.27 | 326.89 | 325.99 | -0.37% | 2,956,952 |
| Sep 23, 2025 | 329.99 | 330.36 | 327.58 | 328.09 | 327.18 | -0.54% | 3,455,182 |
| Sep 22, 2025 | 327.76 | 330.10 | 327.54 | 329.86 | 328.95 | 0.43% | 3,434,786 |
| Sep 19, 2025 | 328.31 | 328.85 | 326.83 | 328.44 | 327.53 | 0.38% | 3,610,364 |
| Sep 18, 2025 | 326.93 | 328.27 | 325.92 | 327.21 | 326.31 | 0.63% | 3,112,516 |
| Sep 17, 2025 | 325.66 | 326.91 | 322.77 | 325.16 | 324.26 | -0.09% | 3,643,222 |
| Sep 16, 2025 | 326.31 | 326.40 | 324.92 | 325.45 | 324.55 | -0.14% | 3,709,285 |
| Sep 15, 2025 | 325.47 | 326.12 | 325.21 | 325.89 | 324.99 | 0.49% | 3,200,809 |
| Sep 12, 2025 | 324.80 | 325.20 | 324.06 | 324.31 | 323.41 | -0.14% | 3,055,581 |
| Sep 11, 2025 | 322.91 | 325.06 | 322.51 | 324.78 | 323.88 | 0.93% | 3,577,788 |
| Sep 10, 2025 | 322.50 | 323.04 | 320.97 | 321.80 | 320.91 | 0.26% | 3,702,703 |
| Sep 9, 2025 | 320.72 | 321.28 | 319.45 | 320.98 | 320.09 | 0.13% | 3,110,528 |
| Sep 8, 2025 | 320.44 | 320.92 | 319.71 | 320.57 | 319.68 | 0.32% | 4,149,781 |
| Sep 5, 2025 | 321.61 | 322.06 | 317.49 | 319.55 | 318.67 | -0.18% | 3,872,086 |
| Sep 4, 2025 | 317.84 | 320.23 | 317.32 | 320.14 | 319.26 | 0.89% | 3,041,972 |
| Sep 3, 2025 | 317.04 | 317.75 | 315.86 | 317.33 | 316.45 | 0.42% | 3,157,221 |
| Sep 2, 2025 | 314.52 | 316.11 | 313.30 | 315.99 | 315.12 | -0.69% | 4,816,314 |
| Aug 29, 2025 | 319.56 | 319.70 | 317.29 | 318.20 | 317.32 | -0.59% | 3,418,766 |
| Aug 28, 2025 | 319.43 | 320.40 | 318.50 | 320.10 | 319.22 | 0.36% | 3,236,896 |
| Aug 27, 2025 | 317.65 | 319.25 | 317.65 | 318.94 | 318.06 | 0.27% | 5,481,253 |
| Aug 26, 2025 | 316.74 | 318.21 | 316.34 | 318.09 | 317.21 | 0.45% | 2,832,023 |
| Aug 25, 2025 | 317.58 | 317.97 | 316.60 | 316.65 | 315.77 | -0.48% | 2,792,723 |
| Aug 22, 2025 | 313.99 | 318.83 | 313.68 | 318.18 | 317.30 | 1.73% | 3,548,279 |
| Aug 21, 2025 | 312.90 | 313.84 | 311.86 | 312.76 | 311.90 | -0.34% | 2,697,032 |
| Aug 20, 2025 | 314.57 | 314.57 | 311.24 | 313.84 | 312.97 | -0.26% | 6,190,339 |
| Aug 19, 2025 | 316.58 | 316.98 | 314.10 | 314.67 | 313.80 | -0.61% | 4,135,736 |
| Aug 18, 2025 | 316.32 | 316.81 | 315.99 | 316.59 | 315.71 | 0.04% | 3,788,571 |
| Aug 15, 2025 | 317.94 | 317.94 | 316.01 | 316.47 | 315.60 | -0.23% | 3,434,118 |
| Aug 14, 2025 | 316.32 | 317.56 | 316.01 | 317.19 | 316.31 | -0.15% | 3,486,988 |
| Aug 13, 2025 | 317.36 | 317.93 | 316.40 | 317.66 | 316.78 | 0.48% | 2,893,615 |
| Aug 12, 2025 | 313.72 | 316.24 | 312.98 | 316.13 | 315.26 | 1.22% | 3,342,708 |
| Aug 11, 2025 | 313.33 | 313.93 | 311.82 | 312.31 | 311.45 | -0.23% | 4,275,206 |
| Aug 8, 2025 | 311.90 | 313.30 | 311.69 | 313.03 | 312.16 | 0.63% | 2,881,394 |
| Aug 7, 2025 | 313.05 | 313.40 | 309.36 | 311.07 | 310.21 | -0.06% | 2,974,369 |