Skip to main content
Vanguard Total Stock Market ETF (VTI)
NYSEARCA: VTI · Real-Time Price · USD
295.92
-5.57 (-1.85%)
At close: Feb 21, 2025, 4:00 PM
296.16
+0.24 (0.08%)
After-hours: Feb 21, 2025, 6:57 PM EST

VTI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025301.74301.79295.64295.92295.92-1.85%3,583,145
Feb 20, 2025302.53302.72299.88301.49301.49-0.54%2,863,850
Feb 19, 2025301.85303.39301.68303.12303.120.14%2,566,589
Feb 18, 2025302.37302.70301.22302.69302.690.28%2,851,508
Feb 14, 2025302.00302.55301.50301.84301.84-0.01%2,376,958
Feb 13, 2025299.52301.97298.78301.88301.881.04%3,066,774
Feb 12, 2025296.88299.33296.24298.76298.76-0.33%3,283,547
Feb 11, 2025298.73300.07298.68299.75299.75-0.05%2,719,884
Feb 10, 2025299.56300.23298.91299.91299.910.64%2,623,947
Feb 7, 2025300.94301.66297.67298.00298.00-0.89%3,631,954
Feb 6, 2025300.73300.86298.90300.69300.690.25%2,899,806
Feb 5, 2025298.24299.97297.09299.95299.950.46%2,226,229
Feb 4, 2025296.62298.74296.23298.57298.570.73%2,601,945
Feb 3, 2025293.32297.70292.70296.42296.42-0.73%5,037,717
Jan 31, 2025301.22302.60298.23298.60298.60-0.55%3,338,461
Jan 30, 2025299.50301.11298.28300.24300.240.63%2,891,224
Jan 29, 2025299.32299.60296.97298.37298.37-0.43%2,620,205
Jan 28, 2025297.90300.11296.20299.65299.650.86%2,717,273
Jan 27, 2025295.00297.58294.44297.10297.10-1.39%5,321,294
Jan 24, 2025302.26302.67300.80301.30301.30-0.29%2,359,005
Jan 23, 2025300.24302.18300.02302.18302.180.53%2,647,808
Jan 22, 2025300.59301.29300.27300.60300.600.49%3,515,706
Jan 21, 2025297.75299.22296.91299.14299.140.99%3,893,465
Jan 17, 2025296.18297.12295.44296.20296.200.92%2,603,208
Jan 16, 2025294.23294.66292.93293.49293.49-0.07%3,130,287
Jan 15, 2025292.71294.30292.17293.71293.711.83%2,815,260
Jan 14, 2025289.41289.75286.52288.42288.420.23%3,803,662
Jan 13, 2025285.00287.88284.63287.77287.770.16%3,633,299
Jan 10, 2025290.05290.05286.22287.30287.30-1.50%4,403,722
Jan 8, 2025291.42292.25289.51291.68291.680.09%2,971,327
Jan 7, 2025295.84295.87290.40291.41291.41-1.12%3,316,993
Jan 6, 2025295.20296.90293.93294.70294.700.56%3,678,616
Jan 3, 2025290.66293.35290.19293.06293.061.31%2,729,826
Jan 2, 2025291.45292.55287.35289.26289.26-0.19%3,799,816
Dec 31, 2024291.81292.14289.07289.81289.81-0.35%3,893,235
Dec 30, 2024290.88292.52288.78290.82290.82-1.11%4,968,522
Dec 27, 2024295.33295.93291.99294.07294.07-1.08%3,636,790
Dec 26, 2024296.44297.78295.54297.29297.290.06%4,309,083
Dec 24, 2024294.57297.17294.25297.12297.121.06%2,642,219
Dec 23, 2024292.53294.19290.54294.00294.000.25%3,704,509
Dec 20, 2024288.61295.71288.11293.28292.341.14%3,836,973
Dec 19, 2024292.99293.70289.87289.98289.06-0.14%4,826,208
Dec 18, 2024299.76300.53289.95290.39289.46-3.09%3,890,871
Dec 17, 2024299.96300.18299.00299.66298.70-0.49%3,059,944
Dec 16, 2024300.57301.75300.43301.15300.190.41%2,545,400
Dec 13, 2024301.00301.28299.10299.93298.97-0.05%2,279,188
Dec 12, 2024301.48301.55300.04300.08299.12-0.57%2,119,999
Dec 11, 2024301.00302.29300.86301.80300.840.80%2,235,306
Dec 10, 2024301.00301.00299.07299.39298.44-0.38%2,557,081
Dec 9, 2024302.53302.65300.33300.52299.56-0.64%2,953,904
Dec 6, 2024302.31302.95302.02302.45301.490.28%2,332,856
Dec 5, 2024302.60302.75301.52301.61300.65-0.28%2,183,413
Dec 4, 2024301.48302.60301.17302.45301.490.67%3,258,052
Dec 3, 2024300.38300.57299.64300.43299.47-2,101,218
Dec 2, 2024300.30300.75299.80300.43299.470.19%3,583,654
Nov 29, 2024298.94300.38298.71299.86298.900.56%1,811,688
Nov 27, 2024299.13299.47297.40298.20297.25-0.28%2,730,493
Nov 26, 2024298.43299.39297.87299.05298.100.37%3,292,833
Nov 25, 2024298.67299.47296.90297.96297.010.49%3,384,633
Nov 22, 2024295.13296.81295.13296.51295.560.49%2,639,817
Nov 21, 2024294.53295.77291.95295.05294.110.70%2,560,659
Nov 20, 2024292.92293.16290.14293.00292.070.06%2,670,801
Nov 19, 2024289.90293.09289.45292.83291.900.46%2,342,168
Nov 18, 2024290.64292.24290.13291.49290.560.41%2,992,125
Nov 15, 2024292.51292.61289.35290.31289.38-1.27%4,025,769
Nov 14, 2024296.50296.61293.72294.04293.10-0.74%3,280,837
Nov 13, 2024296.80297.55295.62296.23295.29-0.05%2,829,056
Nov 12, 2024297.42297.78295.09296.37295.42-0.39%3,474,754
Nov 11, 2024297.93298.12296.76297.54296.590.28%3,200,894
Nov 8, 2024295.61297.37295.51296.71295.760.47%4,142,370
Nov 7, 2024294.02295.90294.01295.33294.390.70%4,108,983
Nov 6, 2024292.30293.61290.21293.28292.342.80%5,676,826
Nov 5, 2024282.11285.30282.01285.30284.391.27%2,060,261
Nov 4, 2024282.17283.07280.87281.72280.82-0.18%2,383,851
Nov 1, 2024282.52284.49281.96282.23281.330.43%2,449,367
Oct 31, 2024284.78284.78280.96281.03280.13-1.86%3,027,448
Oct 30, 2024286.98288.10286.03286.37285.46-0.25%2,204,072
Oct 29, 2024286.27287.65285.45287.08286.160.13%2,503,356
Oct 28, 2024287.06287.48286.56286.70285.790.41%1,874,278
Oct 25, 2024287.03288.25285.05285.54284.63-0.09%2,813,744
Oct 24, 2024286.12286.18284.47285.81284.900.27%2,235,978
Oct 23, 2024286.77286.91283.34285.05284.14-0.90%2,637,314
Oct 22, 2024286.90288.25286.47287.65286.73-0.11%2,029,044
Oct 21, 2024288.51288.80286.64287.98287.06-0.31%2,320,088
Oct 18, 2024288.70289.26287.91288.89287.970.39%1,822,120
Oct 17, 2024289.47289.70287.73287.76286.84-0.02%2,810,628
Oct 16, 2024286.72288.11286.23287.82286.900.51%2,215,254
Oct 15, 2024288.32288.69285.91286.36285.45-0.69%3,260,844
Oct 14, 2024286.86288.73286.61288.34287.420.78%1,997,049
Oct 11, 2024283.97286.39283.95286.11285.200.77%1,799,457
Oct 10, 2024283.78284.61283.03283.91283.00-0.21%2,547,233
Oct 9, 2024282.55284.74282.26284.50283.590.70%2,123,833
Oct 8, 2024281.28282.88280.88282.53281.630.84%2,164,584
Oct 7, 2024282.04282.13279.54280.17279.28-0.91%11,465,573
Oct 4, 2024282.46282.89280.35282.75281.850.97%2,337,305
Oct 3, 2024279.83280.95278.90280.04279.15-0.21%2,369,213
Oct 2, 2024280.24281.17278.87280.64279.740.02%3,637,510
Oct 1, 2024283.00283.05279.16280.58279.69-0.91%4,874,903
Sep 30, 2024281.62283.39280.37283.16282.260.39%2,829,889
Sep 27, 2024283.18283.44281.46282.05281.15-0.41%2,644,098