Skip to main content
logo
Vanguard Total Stock Market ETF (VTI)
NYSEARCA: VTI · Real-Time Price · USD
369.99
+4.23 (1.16%)
At close: Jun 18, 2026, 4:00 PM EDT
370.23
+0.24 (0.06%)
After-hours: Jun 18, 2026, 8:00 PM EDT

VTI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 2026370.56370.62368.34369.99369.991.16%3,401,183
Jun 17, 2026370.78371.52365.08365.76365.76-1.24%4,754,457
Jun 16, 2026372.79373.16370.10370.37370.37-0.58%2,797,633
Jun 15, 2026371.80373.64371.55372.53372.531.68%3,550,560
Jun 12, 2026366.18367.93363.23366.36366.360.57%3,209,607
Jun 11, 2026359.63365.50357.75364.30364.301.75%3,941,166
Jun 10, 2026361.87364.56357.90358.04358.04-1.55%3,367,839
Jun 9, 2026366.70368.66356.28363.67363.67-0.22%4,673,003
Jun 8, 2026366.69367.58364.04364.47364.470.30%5,321,557
Jun 5, 2026370.98371.18362.46363.38363.38-2.68%5,152,820
Jun 4, 2026370.62373.99370.36373.38373.380.47%3,112,257
Jun 3, 2026373.85373.95371.32371.65371.65-0.72%3,387,123
Jun 2, 2026372.88374.70372.63374.36374.360.26%2,681,977
Jun 1, 2026372.18374.44371.48373.40373.400.23%6,817,807
May 29, 2026372.04373.13371.35372.54372.540.24%3,158,856
May 28, 2026369.53371.92368.75371.66371.660.62%2,950,704
May 27, 2026369.50370.05368.40369.36369.36-0.03%3,090,754
May 26, 2026368.98370.24368.41369.46369.460.73%3,550,090
May 22, 2026366.81368.30366.09366.79366.790.47%2,638,302
May 21, 2026362.80366.07362.13365.09365.090.25%2,753,586
May 20, 2026361.20364.39360.20364.19364.191.15%3,036,549
May 19, 2026360.65361.97358.80360.06360.06-0.63%3,161,387
May 18, 2026363.34364.07359.98362.36362.36-0.10%3,554,142
May 15, 2026364.53364.93362.28362.74362.74-1.27%3,379,618
May 14, 2026365.50368.25365.42367.40367.400.74%2,931,653
May 13, 2026363.22365.40361.36364.71364.710.53%3,305,266
May 12, 2026362.52363.16359.62362.79362.79-0.23%3,067,454
May 11, 2026362.61364.48362.42363.63363.630.21%3,672,228
May 8, 2026362.01363.13361.47362.87362.870.74%2,867,447
May 7, 2026362.62362.72359.38360.20360.20-0.46%3,500,894
May 6, 2026359.46362.27359.12361.86361.861.36%3,794,293
May 5, 2026355.79357.58355.77356.99356.990.85%2,722,213
May 4, 2026355.08356.17352.53353.98353.98-0.37%3,012,428
May 1, 2026355.56357.15355.08355.29355.290.31%3,752,007
Apr 30, 2026351.55354.69350.02354.18354.181.13%2,723,427
Apr 29, 2026350.46350.69348.67350.21350.21-0.12%2,742,515
Apr 28, 2026351.19351.61349.49350.63350.63-0.54%3,071,572
Apr 27, 2026352.00352.81351.28352.53352.530.14%2,814,186
Apr 24, 2026350.87352.37349.67352.05352.050.64%2,705,683
Apr 23, 2026350.52351.69346.55349.80349.80-0.40%3,366,712
Apr 22, 2026350.31351.31349.95351.22351.220.97%2,486,041
Apr 21, 2026351.05351.74347.17347.84347.84-0.68%4,910,091
Apr 20, 2026349.90350.61348.84350.21350.21-0.09%4,054,133
Apr 17, 2026348.43351.75348.18350.53350.531.30%4,258,457
Apr 16, 2026345.70346.64344.56346.03346.030.23%3,837,250
Apr 15, 2026343.25345.41342.61345.24345.240.76%3,978,475
Apr 14, 2026339.80342.78339.60342.65342.651.18%3,380,536
Apr 13, 2026333.94338.74333.64338.67338.671.08%3,027,336
Apr 10, 2026336.13336.55334.57335.05335.05-0.12%2,581,277
Apr 9, 2026333.31336.13332.44335.45335.450.52%3,436,811