Skip to main content
logo
Vanguard Total Stock Market ETF (VTI)
NYSEARCA: VTI · Real-Time Price · USD
336.22
+2.97 (0.89%)
At close: Dec 19, 2025, 4:00 PM EST
336.52
+0.30 (0.09%)
After-hours: Dec 19, 2025, 8:00 PM EST

VTI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 2025334.37336.59334.21336.22336.220.89%4,011,430
Dec 18, 2025333.78335.35332.47333.25333.250.77%3,343,619
Dec 17, 2025334.92335.20330.63330.71330.71-1.09%3,980,310
Dec 16, 2025334.59335.51332.42334.36334.36-0.29%4,129,247
Dec 15, 2025337.98338.00334.68335.33335.33-0.20%3,571,852
Dec 12, 2025339.50339.75334.85335.99335.99-1.14%4,258,897
Dec 11, 2025337.88339.94336.44339.87339.870.34%3,818,952
Dec 10, 2025336.12339.59335.50338.73338.730.74%5,697,052
Dec 9, 2025336.28337.55336.07336.23336.23-0.10%3,035,694
Dec 8, 2025338.20338.20335.60336.57336.57-0.29%3,532,782
Dec 5, 2025337.57338.96337.03337.56337.560.14%3,340,543
Dec 4, 2025337.24337.34335.59337.09337.090.16%3,587,799
Dec 3, 2025334.76337.07334.41336.56336.560.45%3,779,878
Dec 2, 2025335.65336.36334.18335.06335.060.12%2,920,009
Dec 1, 2025333.96336.10333.75334.66334.66-0.49%4,270,595
Nov 28, 2025335.40336.42334.86336.31336.310.56%2,288,256
Nov 26, 2025333.32335.49332.96334.44334.440.69%2,745,511
Nov 25, 2025328.64332.66326.76332.16332.161.07%3,654,291
Nov 24, 2025325.51329.19324.94328.64328.641.49%4,167,647
Nov 21, 2025321.38326.32319.44323.80323.801.16%4,695,333
Nov 20, 2025330.31331.60319.85320.10320.10-1.59%4,176,047
Nov 19, 2025324.65327.61323.35325.28325.280.33%3,538,279
Nov 18, 2025324.74326.55321.92324.22324.22-0.68%5,563,257
Nov 17, 2025328.71330.77324.80326.43326.43-1.04%4,336,687
Nov 14, 2025326.57331.85325.62329.86329.86-0.02%3,669,197
Nov 13, 2025334.50334.63329.24329.91329.91-1.77%4,213,837
Nov 12, 2025336.82336.93334.88335.86335.860.04%2,730,897
Nov 11, 2025334.34336.05333.75335.74335.740.24%2,506,359
Nov 10, 2025333.32335.45332.04334.92334.921.46%3,658,936
Nov 7, 2025328.04330.13324.97330.09330.090.22%4,707,092
Nov 6, 2025332.79333.06328.63329.37329.37-1.14%2,968,120
Nov 5, 2025331.83334.68331.30333.16333.160.43%3,146,967
Nov 4, 2025332.21334.13331.39331.74331.74-1.21%3,288,715
Nov 3, 2025337.00337.14333.89335.80335.800.11%3,344,444
Oct 31, 2025336.62336.62333.85335.42335.420.40%4,243,081
Oct 30, 2025336.00337.18334.05334.08334.08-1.07%5,025,780
Oct 29, 2025338.35339.06335.69337.71337.71-0.07%4,818,828
Oct 28, 2025338.34338.81337.11337.95337.950.15%3,765,039
Oct 27, 2025336.70337.70336.23337.43337.431.11%5,496,114
Oct 24, 2025333.36334.54333.21333.71333.710.82%3,780,088
Oct 23, 2025329.32331.58328.99331.01331.010.64%2,955,741
Oct 22, 2025331.18331.23326.65328.90328.90-0.61%7,357,889
Oct 21, 2025330.79331.86330.12330.91330.91-0.01%4,099,792
Oct 20, 2025328.95331.36328.86330.95330.951.12%3,919,564
Oct 17, 2025325.01327.94324.24327.30327.300.47%5,646,772
Oct 16, 2025329.37329.94324.08325.77325.77-0.79%5,328,475
Oct 15, 2025329.39330.99325.30328.38328.380.47%4,245,557
Oct 14, 2025323.90328.62322.08326.83326.83-0.03%6,307,297
Oct 13, 2025325.79327.58325.16326.93326.931.59%4,476,790
Oct 10, 2025331.16332.15321.62321.80321.80-2.68%7,886,724