Vanguard Total Stock Market ETF (VTI)
NYSEARCA: VTI · Real-Time Price · USD
327.18
+2.04 (0.63%)
At close: Sep 26, 2025, 4:00 PM EDT
327.20
+0.02 (0.01%)
After-hours: Sep 26, 2025, 4:08 PM EDT
VTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 325.92 | 327.29 | 325.23 | 327.01 | - | 0.58% | 2,882,562 |
| Sep 25, 2025 | 325.22 | 325.84 | 323.38 | 325.14 | 325.14 | -0.54% | 4,108,104 |
| Sep 24, 2025 | 328.90 | 328.91 | 326.27 | 326.89 | 326.89 | -0.37% | 2,956,952 |
| Sep 23, 2025 | 329.99 | 330.36 | 327.58 | 328.09 | 328.09 | -0.54% | 3,455,182 |
| Sep 22, 2025 | 327.76 | 330.10 | 327.54 | 329.86 | 329.86 | 0.43% | 3,434,786 |
| Sep 19, 2025 | 328.31 | 328.85 | 326.83 | 328.44 | 328.44 | 0.38% | 3,610,364 |
| Sep 18, 2025 | 326.93 | 328.27 | 325.92 | 327.21 | 327.21 | 0.63% | 3,112,516 |
| Sep 17, 2025 | 325.66 | 326.91 | 322.77 | 325.16 | 325.16 | -0.09% | 3,643,222 |
| Sep 16, 2025 | 326.31 | 326.40 | 324.92 | 325.45 | 325.45 | -0.14% | 3,709,285 |
| Sep 15, 2025 | 325.47 | 326.12 | 325.21 | 325.89 | 325.89 | 0.49% | 3,200,809 |
| Sep 12, 2025 | 324.80 | 325.20 | 324.06 | 324.31 | 324.31 | -0.14% | 3,055,581 |
| Sep 11, 2025 | 322.91 | 325.06 | 322.51 | 324.78 | 324.78 | 0.93% | 3,577,788 |
| Sep 10, 2025 | 322.50 | 323.04 | 320.97 | 321.80 | 321.80 | 0.26% | 3,702,703 |
| Sep 9, 2025 | 320.72 | 321.28 | 319.45 | 320.98 | 320.98 | 0.13% | 3,110,528 |
| Sep 8, 2025 | 320.44 | 320.92 | 319.71 | 320.57 | 320.57 | 0.32% | 4,149,781 |
| Sep 5, 2025 | 321.61 | 322.06 | 317.49 | 319.55 | 319.55 | -0.18% | 3,872,086 |
| Sep 4, 2025 | 317.84 | 320.23 | 317.32 | 320.14 | 320.14 | 0.89% | 3,041,972 |
| Sep 3, 2025 | 317.04 | 317.75 | 315.86 | 317.33 | 317.33 | 0.42% | 3,157,221 |
| Sep 2, 2025 | 314.52 | 316.11 | 313.30 | 315.99 | 315.99 | -0.69% | 4,816,314 |
| Aug 29, 2025 | 319.56 | 319.70 | 317.29 | 318.20 | 318.20 | -0.59% | 3,418,766 |
| Aug 28, 2025 | 319.43 | 320.40 | 318.50 | 320.10 | 320.10 | 0.36% | 3,236,896 |
| Aug 27, 2025 | 317.65 | 319.25 | 317.65 | 318.94 | 318.94 | 0.27% | 5,481,253 |
| Aug 26, 2025 | 316.74 | 318.21 | 316.34 | 318.09 | 318.09 | 0.45% | 2,832,023 |
| 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 |