Vanguard Morningstar Total Stock Market ETF (VTI)
NYSEARCA: VTI · Real-Time Price · USD
375.43
+0.09 (0.02%)
At close: Sep 18, 2026, 4:00 PM EDT
375.85
+0.42 (0.11%)
After-hours: Sep 18, 2026, 8:00 PM EDT
VTI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 375.94 | 375.94 | 373.75 | 375.43 | 375.43 | 0.02% | 2,286,161 |
| Sep 17, 2026 | 375.79 | 376.22 | 374.17 | 375.34 | 375.34 | 1.10% | 2,229,894 |
| Sep 16, 2026 | 373.79 | 374.98 | 368.93 | 371.26 | 371.26 | -0.42% | 3,339,085 |
| Sep 15, 2026 | 374.29 | 374.67 | 372.20 | 372.84 | 372.84 | -0.49% | 2,822,864 |
| Sep 14, 2026 | 373.97 | 376.06 | 373.28 | 374.68 | 374.68 | -0.43% | 3,035,726 |
| Sep 11, 2026 | 376.51 | 377.30 | 375.93 | 376.31 | 376.31 | 0.82% | 2,643,556 |
| Sep 10, 2026 | 373.10 | 374.54 | 372.75 | 373.24 | 373.24 | -0.62% | 3,297,986 |
| Sep 9, 2026 | 376.84 | 377.00 | 375.02 | 375.56 | 375.56 | -0.54% | 2,546,352 |
| Sep 8, 2026 | 379.34 | 379.57 | 377.28 | 377.60 | 377.60 | -0.56% | 4,156,517 |
| Sep 4, 2026 | 380.21 | 380.68 | 379.13 | 379.73 | 379.73 | -0.32% | 2,444,251 |
| Sep 3, 2026 | 378.50 | 381.32 | 378.16 | 380.93 | 380.93 | 1.07% | 2,557,432 |
| Sep 2, 2026 | 375.70 | 377.53 | 375.28 | 376.88 | 376.88 | 0.46% | 2,465,170 |
| Sep 1, 2026 | 375.80 | 376.82 | 374.15 | 375.17 | 375.17 | -0.79% | 3,074,755 |
| Aug 31, 2026 | 378.48 | 378.58 | 376.97 | 378.15 | 378.15 | -0.32% | 3,179,001 |
| Aug 28, 2026 | 381.03 | 382.25 | 378.88 | 379.36 | 379.36 | -0.33% | 2,808,967 |
| Aug 27, 2026 | 379.50 | 381.20 | 378.86 | 380.63 | 380.63 | 0.63% | 2,907,372 |
| Aug 26, 2026 | 377.69 | 378.90 | 377.28 | 378.23 | 378.23 | 0.02% | 2,222,152 |
| Aug 25, 2026 | 378.50 | 378.60 | 376.90 | 378.15 | 378.15 | 0.29% | 2,634,085 |
| Aug 24, 2026 | 377.92 | 378.00 | 376.48 | 377.07 | 377.07 | -0.31% | 2,960,462 |
| Aug 21, 2026 | 378.84 | 379.23 | 377.42 | 378.24 | 378.24 | 0.44% | 2,826,593 |
| Aug 20, 2026 | 378.50 | 379.37 | 376.39 | 376.58 | 376.58 | -0.90% | 3,418,477 |
| Aug 19, 2026 | 380.71 | 381.67 | 379.57 | 379.99 | 379.99 | 0.25% | 2,680,197 |
| Aug 18, 2026 | 380.10 | 380.49 | 378.90 | 379.04 | 379.04 | -0.81% | 3,827,731 |
| Aug 17, 2026 | 383.76 | 384.05 | 382.01 | 382.13 | 382.13 | -0.45% | 3,510,004 |
| Aug 14, 2026 | 384.67 | 384.90 | 383.33 | 383.85 | 383.85 | -0.12% | 2,301,655 |
| Aug 13, 2026 | 383.03 | 385.12 | 382.64 | 384.30 | 384.30 | 0.65% | 2,317,545 |
| Aug 12, 2026 | 382.75 | 382.82 | 381.13 | 381.83 | 381.83 | 0.31% | 2,785,414 |
| Aug 11, 2026 | 382.51 | 382.60 | 380.19 | 380.65 | 380.65 | -0.26% | 3,655,588 |
| Aug 10, 2026 | 381.63 | 382.66 | 381.10 | 381.63 | 381.63 | -0.04% | 5,162,293 |
| Aug 7, 2026 | 380.69 | 382.07 | 379.93 | 381.78 | 381.78 | 0.71% | 2,310,846 |
| Aug 6, 2026 | 379.82 | 380.94 | 378.64 | 379.07 | 379.07 | -0.15% | 3,074,238 |
| Aug 5, 2026 | 382.82 | 383.29 | 379.56 | 379.65 | 379.65 | -0.31% | 2,829,711 |
| Aug 4, 2026 | 375.35 | 381.74 | 375.30 | 380.82 | 380.82 | 1.87% | 3,275,241 |
| Aug 3, 2026 | 369.50 | 374.26 | 369.00 | 373.84 | 373.84 | 1.53% | 3,338,815 |
| Jul 31, 2026 | 367.80 | 369.34 | 363.95 | 368.21 | 368.21 | 0.53% | 3,184,492 |
| Jul 30, 2026 | 363.81 | 366.58 | 362.64 | 366.27 | 366.27 | 1.62% | 2,856,109 |
| Jul 29, 2026 | 365.59 | 366.88 | 360.20 | 360.42 | 360.42 | -1.52% | 4,108,104 |
| Jul 28, 2026 | 365.02 | 366.90 | 363.55 | 365.99 | 365.99 | 0.22% | 2,624,924 |
| Jul 27, 2026 | 367.68 | 368.32 | 363.61 | 365.18 | 365.18 | 0.10% | 2,863,157 |
| Jul 24, 2026 | 364.90 | 367.30 | 364.10 | 364.80 | 364.80 | 0.03% | 2,599,340 |
| Jul 23, 2026 | 365.13 | 366.76 | 363.10 | 364.69 | 364.69 | -1.13% | 3,257,932 |
| Jul 22, 2026 | 368.81 | 370.16 | 368.57 | 368.87 | 368.87 | -0.16% | 2,377,811 |
| Jul 21, 2026 | 368.15 | 369.85 | 367.34 | 369.45 | 369.45 | 0.87% | 2,133,643 |
| Jul 20, 2026 | 368.75 | 369.64 | 366.08 | 366.25 | 366.25 | -0.21% | 2,855,443 |
| Jul 17, 2026 | 366.48 | 369.08 | 365.72 | 367.01 | 367.01 | -0.96% | 3,144,214 |
| Jul 16, 2026 | 371.55 | 372.56 | 369.19 | 370.58 | 370.58 | -0.49% | 3,199,164 |
| Jul 15, 2026 | 372.30 | 372.96 | 370.24 | 372.42 | 372.42 | 0.34% | 2,909,187 |
| Jul 14, 2026 | 371.00 | 371.97 | 369.75 | 371.16 | 371.16 | 0.37% | 3,397,633 |
| Jul 13, 2026 | 371.59 | 372.22 | 369.25 | 369.78 | 369.78 | -0.78% | 2,910,658 |
| Jul 10, 2026 | 372.00 | 372.97 | 369.52 | 372.69 | 372.69 | 0.33% | 2,756,451 |