Skip to main content
logo
Vanguard Morningstar Total Stock Market ETF (VTI)
NYSEARCA: VTI · Real-Time Price · USD
371.57
-6.67 (-1.76%)
At close: Oct 30, 2026, 4:00 PM
372.25
+0.68 (0.18%)
After-hours: Oct 30, 2026, 7:59 PM EDT

VTI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2026374.35374.36368.91371.57371.57-1.76%4,682,383
Oct 29, 2026377.50378.93376.83378.24378.24-0.25%2,631,778
Oct 28, 2026378.58379.67377.66379.17379.170.33%2,350,097
Oct 27, 2026376.65378.54375.56377.92377.920.62%2,369,107
Oct 26, 2026374.21376.85373.90375.59375.590.69%2,746,912
Oct 23, 2026373.00374.70372.18373.01373.01-0.50%3,075,725
Oct 22, 2026375.95376.63373.55374.90374.90-1.12%3,150,717
Oct 21, 2026378.34379.90377.06379.15379.150.55%2,643,631
Oct 20, 2026375.31378.71374.59377.09377.090.41%2,289,571
Oct 19, 2026376.17377.48375.18375.54375.540.39%2,836,407
Oct 16, 2026379.20379.42372.74374.07374.07-1.15%3,177,286
Oct 15, 2026375.45378.85374.45378.42378.420.41%2,800,531
Oct 14, 2026379.64380.36375.51376.88376.88-1.16%3,249,710
Oct 13, 2026381.33381.90380.30381.32381.32-0.07%2,455,025
Oct 12, 2026382.14382.30381.09381.57381.57-0.10%1,935,452
Oct 9, 2026380.92382.45380.22381.94381.940.63%2,678,702
Oct 8, 2026379.95380.97377.87379.56379.56-0.39%2,982,333
Oct 7, 2026380.60381.46379.39381.03381.03-0.39%2,728,501
Oct 6, 2026382.19383.85382.00382.54382.540.51%3,028,927
Oct 5, 2026378.08381.56378.05380.60380.600.69%3,026,015
Oct 2, 2026378.48379.61376.92377.99377.990.75%2,942,176
Oct 1, 2026375.36375.98372.59375.18375.180.25%5,103,165
Sep 30, 2026376.31377.69374.19374.24374.24-0.27%4,407,310
Sep 29, 2026376.70376.82374.22375.26375.26-0.15%3,219,456
Sep 28, 2026377.25377.85375.01375.84375.84-0.79%3,903,749
Sep 25, 2026378.63380.33377.46379.77378.810.45%2,809,714
Sep 24, 2026376.36378.81376.03378.08377.13-0.04%2,600,775
Sep 23, 2026381.09381.24377.81378.23377.28-0.80%2,581,335
Sep 22, 2026381.71382.06380.78381.27380.310.04%2,599,690
Sep 21, 2026377.89381.77377.64381.10380.141.51%3,088,147
Sep 18, 2026375.94375.94373.75375.43374.490.02%2,291,403
Sep 17, 2026375.79376.22374.17375.34374.401.10%2,267,007
Sep 16, 2026373.79374.98368.93371.26370.33-0.42%3,348,094
Sep 15, 2026374.29374.67372.20372.84371.90-0.49%2,829,206
Sep 14, 2026373.97376.06373.28374.68373.74-0.43%3,039,232
Sep 11, 2026376.51377.30375.93376.31375.360.82%2,651,307
Sep 10, 2026373.10374.54372.75373.24372.30-0.62%3,309,185
Sep 9, 2026376.84377.00375.02375.56374.62-0.54%2,552,710
Sep 8, 2026379.34379.57377.28377.60376.65-0.56%4,287,409
Sep 4, 2026380.21380.68379.13379.73378.77-0.32%2,630,406
Sep 3, 2026378.50381.32378.16380.93379.971.07%2,566,014
Sep 2, 2026375.70377.53375.28376.88375.930.46%2,473,735
Sep 1, 2026375.80376.82374.15375.17374.23-0.79%3,159,477
Aug 31, 2026378.48378.58376.97378.15377.20-0.32%3,186,196
Aug 28, 2026381.03382.25378.88379.36378.41-0.33%2,819,302
Aug 27, 2026379.50381.20378.86380.63379.670.63%2,913,400
Aug 26, 2026377.69378.90377.28378.23377.280.02%2,254,684
Aug 25, 2026378.50378.60376.90378.15377.200.29%2,644,274
Aug 24, 2026377.92378.00376.48377.07376.12-0.31%2,966,507
Aug 21, 2026378.84379.23377.42378.24377.290.44%2,832,210