Vanguard Total Stock Market ETF (VTI)
NYSEARCA: VTI · Real-Time Price · USD
289.19
-1.71 (-0.59%)
At close: May 28, 2025, 4:00 PM
293.00
+3.81 (1.32%)
After-hours: May 28, 2025, 8:00 PM EDT

VTI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 2025291.10291.66288.80289.19289.19-0.59%2,384,542
May 27, 2025288.46291.03287.52290.90290.902.06%2,980,570
May 23, 2025283.04286.23283.00285.04285.04-0.59%2,855,772
May 22, 2025286.38288.53285.88286.72286.72-0.02%2,738,673
May 21, 2025289.54291.49286.15286.77286.77-1.74%3,166,670
May 20, 2025291.99292.50290.36291.85291.85-0.33%2,827,180
May 19, 2025289.46293.13289.32292.81292.810.08%3,083,634
May 16, 2025291.08292.75290.20292.58292.580.68%5,440,052
May 15, 2025288.37290.86288.05290.59290.590.41%2,347,024
May 14, 2025289.72290.22288.44289.41289.410.07%3,198,775
May 13, 2025287.61290.35287.02289.22289.220.68%3,286,796
May 12, 2025286.78287.27284.37287.27287.273.35%4,184,760
May 9, 2025279.06279.62277.25277.97277.97-0.11%2,151,202
May 8, 2025278.10280.87276.50278.28278.280.79%2,781,486
May 7, 2025275.76277.23273.58276.11276.110.41%2,697,356
May 6, 2025274.57277.10273.95274.97274.97-0.81%2,444,019
May 5, 2025276.65278.84276.39277.22277.22-0.57%2,820,754
May 2, 2025277.52279.60276.62278.80278.801.56%3,170,832
May 1, 2025275.28277.28274.25274.52274.520.62%3,238,000
Apr 30, 2025269.11273.52266.25272.82272.820.06%4,039,512
Apr 29, 2025270.13273.27270.06272.66272.660.60%2,209,144
Apr 28, 2025271.02272.26268.08271.03271.030.14%2,507,695
Apr 25, 2025268.86270.90267.41270.64270.640.61%3,220,924
Apr 24, 2025263.90269.25263.39268.99268.992.11%3,487,612
Apr 23, 2025265.93268.38262.57263.44263.441.70%6,842,692
Apr 22, 2025255.62260.21255.27259.03259.032.55%3,802,289
Apr 21, 2025256.23256.50249.94252.60252.60-2.38%5,523,207
Apr 17, 2025259.13260.95257.33258.75258.750.21%3,400,998
Apr 16, 2025260.77262.59255.45258.21258.21-2.08%4,295,457
Apr 15, 2025264.25266.40263.15263.69263.69-0.17%4,680,397
Apr 14, 2025266.43266.73261.46264.15264.150.92%4,039,902
Apr 11, 2025256.71262.75254.67261.74261.741.67%5,007,914
Apr 10, 2025261.11261.66249.89257.43257.43-4.12%7,255,672
Apr 9, 2025241.85268.48241.62268.48268.4810.15%12,138,002
Apr 8, 2025256.50257.71240.05243.75243.75-1.58%11,064,313
Apr 7, 2025240.00257.03236.42247.66247.66-0.33%16,346,695
Apr 4, 2025256.97257.73248.18248.47248.47-5.87%16,633,692
Apr 3, 2025268.01269.37263.70263.96263.96-5.03%8,137,451
Apr 2, 2025272.85279.25272.61277.95277.950.79%2,594,701
Apr 1, 2025273.90276.79272.06275.77275.770.34%3,269,917
Mar 31, 2025270.27275.58268.73274.84274.840.52%6,064,045
Mar 28, 2025278.31278.75273.05273.43273.43-1.99%3,912,899
Mar 27, 2025279.46281.08278.05278.99278.99-0.77%2,345,342
Mar 26, 2025284.15284.92280.31281.16280.17-1.17%2,473,462
Mar 25, 2025284.52285.09283.66284.49283.490.17%2,517,248
Mar 24, 2025282.25284.53281.90284.01283.011.85%3,251,647
Mar 21, 2025276.41279.07275.68278.85277.870.04%3,382,468
Mar 20, 2025277.70281.20277.26278.74277.76-0.24%2,256,439
Mar 19, 2025277.00281.38276.63279.41278.431.14%2,867,838
Mar 18, 2025278.20278.50275.34276.27275.30-1.08%3,120,881