Skip to main content
logo
Vanguard Total Stock Market ETF (VTI)
NYSEARCA: VTI · Real-Time Price · USD
368.21
+1.94 (0.53%)
At close: Jul 31, 2026, 4:00 PM EDT
370.17
+1.96 (0.53%)
Pre-market: Aug 3, 2026, 6:12 AM EDT

VTI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 2026367.80369.34363.95368.21368.210.53%3,184,492
Jul 30, 2026363.81366.58362.64366.27366.271.62%2,856,109
Jul 29, 2026365.59366.88360.20360.42360.42-1.52%4,108,104
Jul 28, 2026365.02366.90363.55365.99365.990.22%2,624,924
Jul 27, 2026367.68368.32363.61365.18365.180.10%2,863,157
Jul 24, 2026364.90367.30364.10364.80364.800.03%2,599,340
Jul 23, 2026365.13366.76363.10364.69364.69-1.13%3,257,932
Jul 22, 2026368.81370.16368.57368.87368.87-0.16%2,377,811
Jul 21, 2026368.15369.85367.34369.45369.450.87%2,133,643
Jul 20, 2026368.75369.64366.08366.25366.25-0.21%2,855,443
Jul 17, 2026366.48369.08365.72367.01367.01-0.96%3,144,214
Jul 16, 2026371.55372.56369.19370.58370.58-0.49%3,199,164
Jul 15, 2026372.30372.96370.24372.42372.420.34%2,909,187
Jul 14, 2026371.00371.97369.75371.16371.160.37%3,397,633
Jul 13, 2026371.59372.22369.25369.78369.78-0.78%2,910,658
Jul 10, 2026372.00372.97369.52372.69372.690.33%2,756,451
Jul 9, 2026369.47371.85368.70371.45371.450.87%5,471,353
Jul 8, 2026367.61368.58365.31368.25368.25-0.37%3,012,368
Jul 7, 2026371.31371.75368.48369.61369.61-0.55%2,873,294
Jul 6, 2026370.33372.28369.96371.67371.670.79%3,261,751
Jul 2, 2026370.39372.24366.18368.76368.76-0.14%3,107,547
Jul 1, 2026369.34371.38367.84369.27369.27-0.21%2,760,155
Jun 30, 2026367.31370.61367.09370.04370.040.80%4,209,367
Jun 29, 2026365.15367.39362.55367.12367.121.35%3,817,947
Jun 26, 2026360.88364.79359.95362.22362.22-0.20%2,729,152
Jun 25, 2026366.48366.83362.31363.98362.940.09%2,900,613
Jun 24, 2026364.79367.12362.63363.65362.61-0.01%3,035,993
Jun 23, 2026363.27366.66362.87363.70362.66-1.39%3,175,544
Jun 22, 2026370.28371.56368.19368.81367.75-0.32%3,295,194
Jun 18, 2026370.56370.62368.34369.99368.931.16%3,413,596
Jun 17, 2026370.78371.52365.08365.76364.71-1.24%4,766,750
Jun 16, 2026372.79373.16370.10370.37369.31-0.58%2,805,769
Jun 15, 2026371.80373.64371.55372.53371.461.68%3,560,951
Jun 12, 2026366.18367.93363.23366.36365.310.57%3,230,595
Jun 11, 2026359.63365.50357.75364.30363.261.75%3,964,236
Jun 10, 2026361.87364.56357.90358.04357.01-1.55%3,389,821
Jun 9, 2026366.70368.66356.28363.67362.63-0.22%4,687,865
Jun 8, 2026366.69367.58364.04364.47363.420.30%5,431,922
Jun 5, 2026370.98371.18362.46363.38362.34-2.68%5,205,411
Jun 4, 2026370.62373.99370.36373.38372.310.47%3,125,639
Jun 3, 2026373.85373.95371.32371.65370.58-0.72%3,409,585
Jun 2, 2026372.88374.70372.63374.36373.290.26%2,700,719
Jun 1, 2026372.18374.44371.48373.40372.330.23%6,894,653
May 29, 2026372.04373.13371.35372.54371.470.24%3,166,305
May 28, 2026369.53371.92368.75371.66370.590.62%2,959,838
May 27, 2026369.50370.05368.40369.36368.30-0.03%3,102,384
May 26, 2026368.98370.24368.41369.46368.400.73%3,572,108
May 22, 2026366.81368.30366.09366.79365.740.47%2,647,245
May 21, 2026362.80366.07362.13365.09364.040.25%2,766,256
May 20, 2026361.20364.39360.20364.19363.151.15%3,152,983