Vanguard Total Stock Market ETF (VTI)
NYSEARCA: VTI · Real-Time Price · USD
354.18
+3.97 (1.13%)
At close: Apr 30, 2026, 4:00 PM EDT
354.84
+0.66 (0.19%)
After-hours: Apr 30, 2026, 8:00 PM EDT
VTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 351.55 | 354.69 | 350.02 | 354.18 | 354.18 | 1.13% | 2,713,056 |
| Apr 29, 2026 | 350.46 | 350.69 | 348.67 | 350.21 | 350.21 | -0.12% | 2,707,566 |
| Apr 28, 2026 | 351.19 | 351.61 | 349.49 | 350.63 | 350.63 | -0.54% | 3,064,541 |
| Apr 27, 2026 | 352.00 | 352.81 | 351.28 | 352.53 | 352.53 | 0.14% | 2,807,270 |
| Apr 24, 2026 | 350.87 | 352.37 | 349.67 | 352.05 | 352.05 | 0.64% | 2,693,305 |
| Apr 23, 2026 | 350.52 | 351.69 | 346.55 | 349.80 | 349.80 | -0.40% | 3,336,134 |
| Apr 22, 2026 | 350.31 | 351.31 | 349.95 | 351.22 | 351.22 | 0.97% | 2,472,922 |
| Apr 21, 2026 | 351.05 | 351.74 | 347.17 | 347.84 | 347.84 | -0.68% | 4,891,796 |
| Apr 20, 2026 | 349.90 | 350.61 | 348.84 | 350.21 | 350.21 | -0.09% | 4,038,098 |
| Apr 17, 2026 | 348.43 | 351.75 | 348.18 | 350.53 | 350.53 | 1.30% | 4,246,422 |
| Apr 16, 2026 | 345.70 | 346.64 | 344.56 | 346.03 | 346.03 | 0.23% | 3,818,978 |
| Apr 15, 2026 | 343.25 | 345.41 | 342.61 | 345.24 | 345.24 | 0.76% | 3,965,990 |
| Apr 14, 2026 | 339.80 | 342.78 | 339.60 | 342.65 | 342.65 | 1.18% | 3,206,096 |
| Apr 13, 2026 | 333.94 | 338.74 | 333.64 | 338.67 | 338.67 | 1.08% | 3,010,195 |
| Apr 10, 2026 | 336.13 | 336.55 | 334.57 | 335.05 | 335.05 | -0.12% | 2,569,070 |
| Apr 9, 2026 | 333.31 | 336.13 | 332.44 | 335.45 | 335.45 | 0.52% | 3,417,029 |
| Apr 8, 2026 | 334.19 | 334.48 | 331.58 | 333.70 | 333.70 | 2.54% | 5,220,350 |
| Apr 7, 2026 | 324.22 | 325.58 | 321.47 | 325.43 | 325.43 | 0.07% | 3,463,571 |
| Apr 6, 2026 | 323.95 | 325.62 | 323.59 | 325.21 | 325.21 | 0.45% | 4,283,662 |
| Apr 2, 2026 | 318.97 | 324.90 | 318.23 | 323.76 | 323.76 | 0.16% | 3,635,122 |
| Apr 1, 2026 | 322.91 | 325.09 | 322.28 | 323.24 | 323.24 | 0.76% | 5,401,996 |
| Mar 31, 2026 | 315.35 | 321.52 | 314.75 | 320.81 | 320.81 | 2.93% | 6,733,372 |
| Mar 30, 2026 | 315.90 | 316.00 | 310.40 | 311.68 | 311.68 | -0.45% | 6,475,740 |
| Mar 27, 2026 | 317.27 | 317.47 | 312.50 | 313.09 | 313.09 | -2.02% | 6,983,648 |
| Mar 26, 2026 | 322.85 | 324.42 | 319.39 | 319.55 | 318.55 | -1.72% | 4,794,444 |
| Mar 25, 2026 | 326.00 | 327.20 | 323.72 | 325.15 | 324.13 | 0.61% | 3,625,551 |
| Mar 24, 2026 | 321.66 | 325.13 | 321.35 | 323.18 | 322.17 | -0.31% | 4,382,400 |
| Mar 23, 2026 | 325.02 | 327.85 | 323.47 | 324.19 | 323.18 | 1.20% | 7,888,310 |
| Mar 20, 2026 | 324.85 | 324.99 | 318.57 | 320.34 | 319.34 | -1.57% | 6,532,894 |
| Mar 19, 2026 | 323.66 | 327.01 | 322.76 | 325.44 | 324.42 | -0.18% | 5,183,143 |
| Mar 18, 2026 | 329.41 | 330.00 | 325.90 | 326.02 | 325.00 | -1.38% | 3,919,432 |
| Mar 17, 2026 | 331.00 | 332.32 | 330.14 | 330.57 | 329.54 | 0.34% | 3,181,374 |
| Mar 16, 2026 | 329.22 | 330.97 | 328.57 | 329.46 | 328.43 | 1.02% | 3,766,898 |
| Mar 13, 2026 | 329.49 | 331.10 | 325.67 | 326.13 | 325.11 | -0.55% | 6,294,851 |
| Mar 12, 2026 | 330.70 | 330.82 | 327.83 | 327.92 | 326.90 | -1.60% | 7,011,933 |
| Mar 11, 2026 | 333.91 | 334.94 | 331.66 | 333.24 | 332.20 | -0.08% | 8,631,904 |
| Mar 10, 2026 | 334.06 | 336.90 | 332.49 | 333.51 | 332.47 | -0.23% | 7,767,702 |
| Mar 9, 2026 | 328.20 | 335.10 | 326.13 | 334.28 | 333.24 | 0.87% | 8,505,752 |
| Mar 6, 2026 | 331.91 | 333.15 | 330.00 | 331.41 | 330.37 | -1.37% | 8,635,493 |
| Mar 5, 2026 | 336.58 | 338.36 | 333.14 | 336.00 | 334.95 | -0.65% | 8,664,932 |
| Mar 4, 2026 | 336.79 | 339.06 | 335.34 | 338.19 | 337.13 | 0.73% | 5,462,509 |
| Mar 3, 2026 | 333.08 | 337.00 | 330.19 | 335.73 | 334.68 | -1.00% | 10,751,602 |
| Mar 2, 2026 | 335.01 | 340.13 | 334.69 | 339.12 | 338.06 | 0.10% | 7,225,692 |
| Feb 27, 2026 | 337.33 | 338.99 | 336.49 | 338.77 | 337.71 | -0.51% | 6,041,819 |
| Feb 26, 2026 | 342.00 | 342.13 | 337.90 | 340.49 | 339.43 | -0.39% | 4,984,478 |
| Feb 25, 2026 | 340.60 | 342.13 | 340.32 | 341.83 | 340.76 | 0.77% | 3,983,349 |
| Feb 24, 2026 | 336.35 | 339.62 | 335.49 | 339.21 | 338.15 | 0.82% | 3,642,358 |
| Feb 23, 2026 | 339.50 | 340.46 | 335.44 | 336.46 | 335.41 | -1.12% | 10,771,945 |
| Feb 20, 2026 | 336.99 | 340.71 | 336.82 | 340.27 | 339.21 | 0.62% | 7,051,498 |
| Feb 19, 2026 | 337.73 | 338.88 | 336.60 | 338.19 | 337.13 | -0.19% | 4,401,624 |