Vanguard Morningstar Total Stock Market ETF (VTI)
NYSEARCA: VTI · Real-Time Price · USD
381.94
+2.38 (0.63%)
At close: Oct 9, 2026, 4:00 PM
382.03
+0.09 (0.02%)
After-hours: Oct 9, 2026, 4:30 PM EDT
VTI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 380.94 | 382.42 | 380.22 | 381.94 | 381.94 | 0.63% | 2,686,010 |
| Oct 8, 2026 | 379.95 | 380.97 | 377.87 | 379.56 | 379.56 | -0.39% | 2,982,333 |
| Oct 7, 2026 | 380.60 | 381.46 | 379.39 | 381.03 | 381.03 | -0.39% | 2,728,501 |
| Oct 6, 2026 | 382.19 | 383.85 | 382.00 | 382.54 | 382.54 | 0.51% | 3,028,927 |
| Oct 5, 2026 | 378.08 | 381.56 | 378.05 | 380.60 | 380.60 | 0.69% | 3,026,015 |
| Oct 2, 2026 | 378.48 | 379.61 | 376.92 | 377.99 | 377.99 | 0.75% | 2,942,176 |
| Oct 1, 2026 | 375.36 | 375.98 | 372.59 | 375.18 | 375.18 | 0.25% | 5,103,165 |
| Sep 30, 2026 | 376.31 | 377.69 | 374.19 | 374.24 | 374.24 | -0.27% | 4,407,310 |
| Sep 29, 2026 | 376.70 | 376.82 | 374.22 | 375.26 | 375.26 | -0.15% | 3,219,456 |
| Sep 28, 2026 | 377.25 | 377.85 | 375.01 | 375.84 | 375.84 | -0.79% | 3,903,749 |
| Sep 25, 2026 | 378.63 | 380.33 | 377.46 | 379.77 | 378.81 | 0.45% | 2,809,714 |
| Sep 24, 2026 | 376.36 | 378.81 | 376.03 | 378.08 | 377.13 | -0.04% | 2,600,775 |
| Sep 23, 2026 | 381.09 | 381.24 | 377.81 | 378.23 | 377.28 | -0.80% | 2,581,335 |
| Sep 22, 2026 | 381.71 | 382.06 | 380.78 | 381.27 | 380.31 | 0.04% | 2,599,690 |
| Sep 21, 2026 | 377.89 | 381.77 | 377.64 | 381.10 | 380.14 | 1.51% | 3,088,147 |
| Sep 18, 2026 | 375.94 | 375.94 | 373.75 | 375.43 | 374.49 | 0.02% | 2,291,403 |
| Sep 17, 2026 | 375.79 | 376.22 | 374.17 | 375.34 | 374.40 | 1.10% | 2,267,007 |
| Sep 16, 2026 | 373.79 | 374.98 | 368.93 | 371.26 | 370.33 | -0.42% | 3,348,094 |
| Sep 15, 2026 | 374.29 | 374.67 | 372.20 | 372.84 | 371.90 | -0.49% | 2,829,206 |
| Sep 14, 2026 | 373.97 | 376.06 | 373.28 | 374.68 | 373.74 | -0.43% | 3,039,232 |
| Sep 11, 2026 | 376.51 | 377.30 | 375.93 | 376.31 | 375.36 | 0.82% | 2,651,307 |
| Sep 10, 2026 | 373.10 | 374.54 | 372.75 | 373.24 | 372.30 | -0.62% | 3,309,185 |
| Sep 9, 2026 | 376.84 | 377.00 | 375.02 | 375.56 | 374.62 | -0.54% | 2,552,710 |
| Sep 8, 2026 | 379.34 | 379.57 | 377.28 | 377.60 | 376.65 | -0.56% | 4,287,409 |
| Sep 4, 2026 | 380.21 | 380.68 | 379.13 | 379.73 | 378.77 | -0.32% | 2,630,406 |
| Sep 3, 2026 | 378.50 | 381.32 | 378.16 | 380.93 | 379.97 | 1.07% | 2,566,014 |
| Sep 2, 2026 | 375.70 | 377.53 | 375.28 | 376.88 | 375.93 | 0.46% | 2,473,735 |
| Sep 1, 2026 | 375.80 | 376.82 | 374.15 | 375.17 | 374.23 | -0.79% | 3,159,477 |
| Aug 31, 2026 | 378.48 | 378.58 | 376.97 | 378.15 | 377.20 | -0.32% | 3,186,196 |
| Aug 28, 2026 | 381.03 | 382.25 | 378.88 | 379.36 | 378.41 | -0.33% | 2,819,302 |
| Aug 27, 2026 | 379.50 | 381.20 | 378.86 | 380.63 | 379.67 | 0.63% | 2,913,400 |
| Aug 26, 2026 | 377.69 | 378.90 | 377.28 | 378.23 | 377.28 | 0.02% | 2,254,684 |
| Aug 25, 2026 | 378.50 | 378.60 | 376.90 | 378.15 | 377.20 | 0.29% | 2,644,274 |
| Aug 24, 2026 | 377.92 | 378.00 | 376.48 | 377.07 | 376.12 | -0.31% | 2,966,507 |
| Aug 21, 2026 | 378.84 | 379.23 | 377.42 | 378.24 | 377.29 | 0.44% | 2,832,210 |
| Aug 20, 2026 | 378.50 | 379.37 | 376.39 | 376.58 | 375.63 | -0.90% | 3,428,107 |
| Aug 19, 2026 | 380.71 | 381.67 | 379.57 | 379.99 | 379.03 | 0.25% | 2,688,145 |
| Aug 18, 2026 | 380.10 | 380.49 | 378.90 | 379.04 | 378.09 | -0.81% | 3,842,180 |
| Aug 17, 2026 | 383.76 | 384.05 | 382.01 | 382.13 | 381.17 | -0.45% | 3,529,814 |
| Aug 14, 2026 | 384.67 | 384.90 | 383.33 | 383.85 | 382.88 | -0.12% | 2,306,088 |
| Aug 13, 2026 | 383.03 | 385.12 | 382.64 | 384.30 | 383.33 | 0.65% | 2,324,186 |
| Aug 12, 2026 | 382.75 | 382.82 | 381.13 | 381.83 | 380.87 | 0.31% | 2,795,932 |
| Aug 11, 2026 | 382.51 | 382.60 | 380.19 | 380.65 | 379.69 | -0.26% | 3,900,056 |
| Aug 10, 2026 | 381.63 | 382.66 | 381.10 | 381.63 | 380.67 | -0.04% | 5,170,871 |
| Aug 7, 2026 | 380.69 | 382.07 | 379.93 | 381.78 | 380.82 | 0.71% | 2,317,869 |
| Aug 6, 2026 | 379.82 | 380.94 | 378.64 | 379.07 | 378.12 | -0.15% | 3,090,038 |
| Aug 5, 2026 | 382.82 | 383.29 | 379.56 | 379.65 | 378.69 | -0.31% | 2,840,721 |
| Aug 4, 2026 | 375.35 | 381.74 | 375.30 | 380.82 | 379.86 | 1.87% | 3,302,432 |
| Aug 3, 2026 | 369.50 | 374.26 | 369.00 | 373.84 | 372.90 | 1.53% | 3,429,584 |
| Jul 31, 2026 | 367.80 | 369.34 | 363.95 | 368.21 | 367.28 | 0.53% | 3,198,548 |