Vanguard Total Stock Market ETF (VTI)
NYSEARCA: VTI · Real-Time Price · USD
325.44
-0.58 (-0.18%)
At close: Mar 19, 2026, 4:00 PM EDT
326.20
+0.76 (0.23%)
After-hours: Mar 19, 2026, 8:00 PM EDT
VTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 323.66 | 327.01 | 322.76 | 325.44 | 325.44 | -0.18% | 5,175,695 |
| Mar 18, 2026 | 329.41 | 330.00 | 325.90 | 326.02 | 326.02 | -1.38% | 3,892,501 |
| Mar 17, 2026 | 331.00 | 332.32 | 330.14 | 330.57 | 330.57 | 0.34% | 3,174,404 |
| Mar 16, 2026 | 329.22 | 330.97 | 328.57 | 329.46 | 329.46 | 1.02% | 3,757,839 |
| Mar 13, 2026 | 329.49 | 331.10 | 325.67 | 326.13 | 326.13 | -0.55% | 6,271,779 |
| Mar 12, 2026 | 330.70 | 330.82 | 327.83 | 327.92 | 327.92 | -1.60% | 6,999,341 |
| Mar 11, 2026 | 333.91 | 334.94 | 331.66 | 333.24 | 333.24 | -0.08% | 8,616,287 |
| Mar 10, 2026 | 334.06 | 336.90 | 332.49 | 333.51 | 333.51 | -0.23% | 7,761,265 |
| Mar 9, 2026 | 328.20 | 335.10 | 326.13 | 334.28 | 334.28 | 0.87% | 8,377,292 |
| Mar 6, 2026 | 331.91 | 333.15 | 330.00 | 331.41 | 331.41 | -1.37% | 8,621,422 |
| Mar 5, 2026 | 336.58 | 338.36 | 333.14 | 336.00 | 336.00 | -0.65% | 8,658,731 |
| Mar 4, 2026 | 336.79 | 339.06 | 335.34 | 338.19 | 338.19 | 0.73% | 5,417,854 |
| Mar 3, 2026 | 333.08 | 337.00 | 330.19 | 335.73 | 335.73 | -1.00% | 10,735,433 |
| Mar 2, 2026 | 335.01 | 340.13 | 334.69 | 339.12 | 339.12 | 0.10% | 7,211,578 |
| Feb 27, 2026 | 337.33 | 338.99 | 336.49 | 338.77 | 338.77 | -0.51% | 6,032,783 |
| Feb 26, 2026 | 342.00 | 342.13 | 337.90 | 340.49 | 340.49 | -0.39% | 4,967,234 |
| Feb 25, 2026 | 340.60 | 342.13 | 340.32 | 341.83 | 341.83 | 0.77% | 3,962,414 |
| Feb 24, 2026 | 336.35 | 339.62 | 335.49 | 339.21 | 339.21 | 0.82% | 3,632,694 |
| Feb 23, 2026 | 339.50 | 340.46 | 335.44 | 336.46 | 336.46 | -1.12% | 10,762,342 |
| Feb 20, 2026 | 336.99 | 340.71 | 336.82 | 340.27 | 340.27 | 0.62% | 7,043,440 |
| Feb 19, 2026 | 337.73 | 338.88 | 336.60 | 338.19 | 338.19 | -0.19% | 4,388,032 |
| Feb 18, 2026 | 337.89 | 340.37 | 337.06 | 338.83 | 338.83 | 0.52% | 5,709,572 |
| Feb 17, 2026 | 336.11 | 338.18 | 333.57 | 337.07 | 337.07 | 0.12% | 7,100,668 |
| Feb 13, 2026 | 336.61 | 338.98 | 334.27 | 336.65 | 336.65 | 0.19% | 8,026,249 |
| Feb 12, 2026 | 342.69 | 343.33 | 335.63 | 336.01 | 336.01 | -1.60% | 6,981,519 |
| Feb 11, 2026 | 343.95 | 344.30 | 339.92 | 341.47 | 341.47 | -0.10% | 5,051,005 |
| Feb 10, 2026 | 343.15 | 343.93 | 341.55 | 341.80 | 341.80 | -0.25% | 3,866,486 |
| Feb 9, 2026 | 340.37 | 343.51 | 339.80 | 342.64 | 342.64 | 0.49% | 4,408,337 |
| Feb 6, 2026 | 336.07 | 341.70 | 335.97 | 340.96 | 340.96 | 2.11% | 5,079,188 |
| Feb 5, 2026 | 335.84 | 337.23 | 333.19 | 333.90 | 333.90 | -1.29% | 8,791,142 |
| Feb 4, 2026 | 340.38 | 340.94 | 335.93 | 338.25 | 338.25 | -0.47% | 8,951,371 |
| Feb 3, 2026 | 343.02 | 343.40 | 336.91 | 339.85 | 339.85 | -0.77% | 9,049,671 |
| Feb 2, 2026 | 339.55 | 343.29 | 339.49 | 342.48 | 342.48 | 0.56% | 6,015,358 |
| Jan 30, 2026 | 340.79 | 342.04 | 338.36 | 340.57 | 340.57 | -0.50% | 9,898,623 |
| Jan 29, 2026 | 343.54 | 343.83 | 337.69 | 342.29 | 342.29 | -0.23% | 8,614,295 |
| Jan 28, 2026 | 344.06 | 344.42 | 342.32 | 343.08 | 343.08 | -0.06% | 5,842,720 |
| Jan 27, 2026 | 342.85 | 343.73 | 342.29 | 343.27 | 343.27 | 0.36% | 3,682,458 |
| Jan 26, 2026 | 341.15 | 342.67 | 340.80 | 342.03 | 342.03 | 0.43% | 4,946,324 |
| Jan 23, 2026 | 340.70 | 341.55 | 339.84 | 340.56 | 340.56 | -0.09% | 4,898,113 |
| Jan 22, 2026 | 341.47 | 342.01 | 339.99 | 340.87 | 340.87 | 0.53% | 5,497,223 |
| Jan 21, 2026 | 336.19 | 340.71 | 335.44 | 339.08 | 339.08 | 1.18% | 9,748,819 |
| Jan 20, 2026 | 336.72 | 338.63 | 334.67 | 335.11 | 335.11 | -1.97% | 13,014,681 |
| Jan 16, 2026 | 342.87 | 343.05 | 341.07 | 341.85 | 341.85 | -0.06% | 6,410,631 |
| Jan 15, 2026 | 343.01 | 343.67 | 341.68 | 342.05 | 342.05 | 0.31% | 8,281,094 |
| Jan 14, 2026 | 341.20 | 341.47 | 338.91 | 341.00 | 341.00 | -0.39% | 12,146,243 |
| Jan 13, 2026 | 343.40 | 343.54 | 341.26 | 342.34 | 342.34 | -0.20% | 8,082,868 |
| Jan 12, 2026 | 340.91 | 343.41 | 340.78 | 343.03 | 343.03 | 0.18% | 5,765,982 |
| Jan 9, 2026 | 340.85 | 342.94 | 340.00 | 342.40 | 342.40 | 0.66% | 6,844,023 |
| Jan 8, 2026 | 339.77 | 340.75 | 339.09 | 340.14 | 340.14 | 0.03% | 6,671,960 |
| Jan 7, 2026 | 341.36 | 342.08 | 339.88 | 340.05 | 340.05 | -0.34% | 6,618,940 |