Vanguard Total Stock Market ETF (VTI)
NYSEARCA: VTI · Real-Time Price · USD
318.09
+1.44 (0.45%)
At close: Aug 26, 2025, 4:00 PM
318.09
0.00 (0.00%)
After-hours: Aug 26, 2025, 4:15 PM EDT
VTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 316.74 | 318.21 | 316.33 | 318.09 | - | 0.45% | 2,811,978 |
| Aug 25, 2025 | 317.58 | 317.97 | 316.60 | 316.65 | 316.65 | -0.48% | 2,792,723 |
| Aug 22, 2025 | 313.99 | 318.83 | 313.68 | 318.18 | 318.18 | 1.73% | 3,548,279 |
| Aug 21, 2025 | 312.90 | 313.84 | 311.86 | 312.76 | 312.76 | -0.34% | 2,697,032 |
| Aug 20, 2025 | 314.57 | 314.57 | 311.24 | 313.84 | 313.84 | -0.26% | 6,190,339 |
| Aug 19, 2025 | 316.58 | 316.98 | 314.10 | 314.67 | 314.67 | -0.61% | 4,135,736 |
| Aug 18, 2025 | 316.32 | 316.81 | 315.99 | 316.59 | 316.59 | 0.04% | 3,788,571 |
| Aug 15, 2025 | 317.94 | 317.94 | 316.01 | 316.47 | 316.47 | -0.23% | 3,434,118 |
| Aug 14, 2025 | 316.32 | 317.56 | 316.01 | 317.19 | 317.19 | -0.15% | 3,486,988 |
| Aug 13, 2025 | 317.36 | 317.93 | 316.40 | 317.66 | 317.66 | 0.48% | 2,893,615 |
| Aug 12, 2025 | 313.72 | 316.24 | 312.98 | 316.13 | 316.13 | 1.22% | 3,342,708 |
| Aug 11, 2025 | 313.33 | 313.93 | 311.82 | 312.31 | 312.31 | -0.23% | 4,275,206 |
| Aug 8, 2025 | 311.90 | 313.30 | 311.69 | 313.03 | 313.03 | 0.63% | 2,881,394 |
| Aug 7, 2025 | 313.05 | 313.40 | 309.36 | 311.07 | 311.07 | -0.06% | 2,974,369 |
| Aug 6, 2025 | 309.55 | 311.58 | 309.05 | 311.25 | 311.25 | 0.68% | 3,226,373 |
| Aug 5, 2025 | 310.86 | 311.34 | 308.45 | 309.16 | 309.16 | -0.44% | 4,491,817 |
| Aug 4, 2025 | 307.58 | 310.56 | 307.58 | 310.53 | 310.53 | 1.57% | 4,118,061 |
| Aug 1, 2025 | 307.98 | 307.98 | 304.40 | 305.74 | 305.74 | -1.66% | 5,607,339 |
| Jul 31, 2025 | 314.37 | 314.84 | 310.39 | 310.89 | 310.89 | -0.44% | 4,685,867 |
| Jul 30, 2025 | 313.19 | 314.01 | 310.77 | 312.25 | 312.25 | -0.12% | 5,966,789 |
| Jul 29, 2025 | 314.34 | 314.50 | 312.24 | 312.61 | 312.61 | -0.32% | 3,745,560 |
| Jul 28, 2025 | 314.20 | 314.24 | 312.93 | 313.60 | 313.60 | -0.03% | 4,797,910 |
| Jul 25, 2025 | 312.80 | 313.93 | 312.41 | 313.69 | 313.69 | 0.45% | 3,233,210 |
| Jul 24, 2025 | 312.50 | 313.14 | 312.20 | 312.30 | 312.30 | -0.04% | 3,661,710 |
| Jul 23, 2025 | 311.10 | 312.45 | 310.32 | 312.41 | 312.41 | 0.84% | 3,970,919 |
| Jul 22, 2025 | 309.74 | 310.19 | 308.23 | 309.80 | 309.80 | 0.12% | 2,117,256 |
| Jul 21, 2025 | 309.94 | 311.04 | 309.27 | 309.44 | 309.44 | 0.11% | 3,205,046 |
| Jul 18, 2025 | 310.05 | 310.20 | 308.55 | 309.09 | 309.09 | -0.05% | 2,609,068 |
| Jul 17, 2025 | 307.50 | 309.58 | 307.31 | 309.26 | 309.26 | 0.65% | 4,952,997 |
| Jul 16, 2025 | 306.86 | 307.55 | 304.00 | 307.26 | 307.26 | 0.38% | 3,069,738 |
| Jul 15, 2025 | 309.09 | 309.29 | 306.05 | 306.10 | 306.10 | -0.53% | 3,447,838 |
| 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 |