Vanguard Total Stock Market ETF (VTI)
NYSEARCA: VTI · Real-Time Price · USD
273.43
-5.56 (-1.99%)
At close: Mar 28, 2025, 4:00 PM
272.97
-0.46 (-0.17%)
After-hours: Mar 28, 2025, 5:29 PM EDT
VTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 278.31 | 278.75 | 273.05 | 273.43 | 273.43 | -1.99% | 3,886,182 |
| Mar 27, 2025 | 279.46 | 281.08 | 278.05 | 278.99 | 278.99 | -0.77% | 2,345,342 |
| Mar 26, 2025 | 284.15 | 284.92 | 280.31 | 281.16 | 280.17 | -1.17% | 2,473,462 |
| Mar 25, 2025 | 284.52 | 285.09 | 283.66 | 284.49 | 283.49 | 0.17% | 2,517,248 |
| Mar 24, 2025 | 282.25 | 284.53 | 281.90 | 284.01 | 283.01 | 1.85% | 3,251,647 |
| Mar 21, 2025 | 276.41 | 279.07 | 275.68 | 278.85 | 277.87 | 0.04% | 3,382,468 |
| Mar 20, 2025 | 277.70 | 281.20 | 277.26 | 278.74 | 277.76 | -0.24% | 2,256,439 |
| Mar 19, 2025 | 277.00 | 281.38 | 276.63 | 279.41 | 278.43 | 1.14% | 2,867,838 |
| Mar 18, 2025 | 278.20 | 278.50 | 275.34 | 276.27 | 275.30 | -1.08% | 3,120,881 |
| Mar 17, 2025 | 276.73 | 280.60 | 276.68 | 279.28 | 278.30 | 0.83% | 3,981,121 |
| Mar 14, 2025 | 273.60 | 277.38 | 273.36 | 276.99 | 276.02 | 2.14% | 3,610,112 |
| Mar 13, 2025 | 274.93 | 275.00 | 270.20 | 271.18 | 270.23 | -1.40% | 3,932,466 |
| Mar 12, 2025 | 276.80 | 277.29 | 272.48 | 275.04 | 274.07 | 0.49% | 3,996,109 |
| Mar 11, 2025 | 275.00 | 277.00 | 271.58 | 273.69 | 272.73 | -0.70% | 5,282,368 |
| Mar 10, 2025 | 279.43 | 280.28 | 273.14 | 275.62 | 274.65 | -2.72% | 6,227,449 |
| Mar 7, 2025 | 281.22 | 284.05 | 278.11 | 283.34 | 282.34 | 0.47% | 3,868,701 |
| Mar 6, 2025 | 283.53 | 285.82 | 280.65 | 282.01 | 281.02 | -1.86% | 4,836,315 |
| Mar 5, 2025 | 284.08 | 288.14 | 282.32 | 287.35 | 286.34 | 1.14% | 3,662,336 |
| Mar 4, 2025 | 285.20 | 288.45 | 281.50 | 284.12 | 283.12 | -1.25% | 6,449,645 |
| Mar 3, 2025 | 293.91 | 294.72 | 285.77 | 287.71 | 286.70 | -1.79% | 7,835,571 |
| Feb 28, 2025 | 288.63 | 293.21 | 287.35 | 292.96 | 291.93 | 1.54% | 3,485,767 |
| Feb 27, 2025 | 294.34 | 294.79 | 288.40 | 288.51 | 287.50 | -1.55% | 2,747,256 |
| Feb 26, 2025 | 293.90 | 295.70 | 291.87 | 293.05 | 292.02 | 0.03% | 2,807,312 |
| Feb 25, 2025 | 294.40 | 294.83 | 290.54 | 292.95 | 291.92 | -0.50% | 3,509,185 |
| Feb 24, 2025 | 296.96 | 297.34 | 293.89 | 294.41 | 293.37 | -0.51% | 4,465,439 |
| Feb 21, 2025 | 301.74 | 301.79 | 295.64 | 295.92 | 294.88 | -1.85% | 3,595,026 |
| Feb 20, 2025 | 302.53 | 302.72 | 299.88 | 301.49 | 300.43 | -0.54% | 2,863,850 |
| Feb 19, 2025 | 301.85 | 303.39 | 301.68 | 303.12 | 302.05 | 0.14% | 2,566,589 |
| Feb 18, 2025 | 302.37 | 302.70 | 301.22 | 302.69 | 301.63 | 0.28% | 2,851,508 |
| Feb 14, 2025 | 302.00 | 302.55 | 301.50 | 301.84 | 300.78 | -0.01% | 2,376,958 |
| Feb 13, 2025 | 299.52 | 301.97 | 298.78 | 301.88 | 300.82 | 1.04% | 3,066,774 |
| Feb 12, 2025 | 296.88 | 299.33 | 296.24 | 298.76 | 297.71 | -0.33% | 3,283,547 |
| Feb 11, 2025 | 298.73 | 300.07 | 298.68 | 299.75 | 298.70 | -0.05% | 2,719,884 |
| Feb 10, 2025 | 299.56 | 300.23 | 298.91 | 299.91 | 298.85 | 0.64% | 2,623,947 |
| Feb 7, 2025 | 300.94 | 301.66 | 297.67 | 298.00 | 296.95 | -0.89% | 3,631,954 |
| Feb 6, 2025 | 300.73 | 300.86 | 298.90 | 300.69 | 299.63 | 0.25% | 2,899,806 |
| Feb 5, 2025 | 298.24 | 299.97 | 297.09 | 299.95 | 298.89 | 0.46% | 2,226,229 |
| Feb 4, 2025 | 296.62 | 298.74 | 296.23 | 298.57 | 297.52 | 0.73% | 2,601,945 |
| Feb 3, 2025 | 293.32 | 297.70 | 292.70 | 296.42 | 295.38 | -0.73% | 5,037,717 |
| Jan 31, 2025 | 301.22 | 302.60 | 298.23 | 298.60 | 297.55 | -0.55% | 3,338,461 |
| Jan 30, 2025 | 299.50 | 301.11 | 298.28 | 300.24 | 299.18 | 0.63% | 2,891,224 |
| Jan 29, 2025 | 299.32 | 299.60 | 296.97 | 298.37 | 297.32 | -0.43% | 2,620,205 |
| Jan 28, 2025 | 297.90 | 300.11 | 296.20 | 299.65 | 298.60 | 0.86% | 2,717,273 |
| Jan 27, 2025 | 295.00 | 297.58 | 294.44 | 297.10 | 296.05 | -1.39% | 5,321,294 |
| Jan 24, 2025 | 302.26 | 302.67 | 300.80 | 301.30 | 300.24 | -0.29% | 2,359,005 |
| Jan 23, 2025 | 300.24 | 302.18 | 300.02 | 302.18 | 301.12 | 0.53% | 2,647,808 |
| Jan 22, 2025 | 300.59 | 301.29 | 300.27 | 300.60 | 299.54 | 0.49% | 3,515,706 |
| Jan 21, 2025 | 297.75 | 299.22 | 296.91 | 299.14 | 298.09 | 0.99% | 3,893,465 |
| Jan 17, 2025 | 296.18 | 297.12 | 295.44 | 296.20 | 295.16 | 0.92% | 2,603,208 |
| Jan 16, 2025 | 294.23 | 294.66 | 292.93 | 293.49 | 292.46 | -0.07% | 3,130,287 |