Skip to main content
logo
Vanguard Total Stock Market ETF (VTI)
NYSEARCA: VTI · Real-Time Price · USD
333.70
+8.27 (2.54%)
At close: Apr 8, 2026, 4:00 PM EDT
333.08
-0.62 (-0.19%)
Pre-market: Apr 9, 2026, 8:51 AM EDT

VTI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 8, 2026334.19334.48331.58333.70333.702.54%5,220,350
Apr 7, 2026324.22325.58321.47325.43325.430.07%3,463,571
Apr 6, 2026323.95325.62323.59325.21325.210.45%4,283,662
Apr 2, 2026318.97324.90318.23323.76323.760.16%3,635,122
Apr 1, 2026322.91325.09322.28323.24323.240.76%5,401,996
Mar 31, 2026315.35321.52314.75320.81320.812.93%6,733,372
Mar 30, 2026315.90316.00310.40311.68311.68-0.45%6,475,740
Mar 27, 2026317.27317.47312.50313.09313.09-2.02%6,983,648
Mar 26, 2026322.85324.42319.39319.55318.55-1.72%4,794,444
Mar 25, 2026326.00327.20323.72325.15324.130.61%3,625,551
Mar 24, 2026321.66325.13321.35323.18322.17-0.31%4,382,400
Mar 23, 2026325.02327.85323.47324.19323.181.20%7,888,310
Mar 20, 2026324.85324.99318.57320.34319.34-1.57%6,532,894
Mar 19, 2026323.66327.01322.76325.44324.42-0.18%5,183,143
Mar 18, 2026329.41330.00325.90326.02325.00-1.38%3,919,432
Mar 17, 2026331.00332.32330.14330.57329.540.34%3,181,374
Mar 16, 2026329.22330.97328.57329.46328.431.02%3,766,898
Mar 13, 2026329.49331.10325.67326.13325.11-0.55%6,294,851
Mar 12, 2026330.70330.82327.83327.92326.90-1.60%7,011,933
Mar 11, 2026333.91334.94331.66333.24332.20-0.08%8,631,904
Mar 10, 2026334.06336.90332.49333.51332.47-0.23%7,767,702
Mar 9, 2026328.20335.10326.13334.28333.240.87%8,505,752
Mar 6, 2026331.91333.15330.00331.41330.37-1.37%8,635,493
Mar 5, 2026336.58338.36333.14336.00334.95-0.65%8,664,932
Mar 4, 2026336.79339.06335.34338.19337.130.73%5,462,509
Mar 3, 2026333.08337.00330.19335.73334.68-1.00%10,751,602
Mar 2, 2026335.01340.13334.69339.12338.060.10%7,225,692
Feb 27, 2026337.33338.99336.49338.77337.71-0.51%6,041,819
Feb 26, 2026342.00342.13337.90340.49339.43-0.39%4,984,478
Feb 25, 2026340.60342.13340.32341.83340.760.77%3,983,349
Feb 24, 2026336.35339.62335.49339.21338.150.82%3,642,358
Feb 23, 2026339.50340.46335.44336.46335.41-1.12%10,771,945
Feb 20, 2026336.99340.71336.82340.27339.210.62%7,051,498
Feb 19, 2026337.73338.88336.60338.19337.13-0.19%4,401,624
Feb 18, 2026337.89340.37337.06338.83337.770.52%5,718,303
Feb 17, 2026336.11338.18333.57337.07336.020.12%7,112,291
Feb 13, 2026336.61338.98334.27336.65335.600.19%8,039,375
Feb 12, 2026342.69343.33335.63336.01334.96-1.60%7,012,468
Feb 11, 2026343.95344.30339.92341.47340.40-0.10%5,056,582
Feb 10, 2026343.15343.93341.55341.80340.73-0.25%3,879,358
Feb 9, 2026340.37343.51339.80342.64341.570.49%4,562,333
Feb 6, 2026336.07341.70335.97340.96339.892.11%5,093,784
Feb 5, 2026335.84337.23333.19333.90332.86-1.29%8,838,501
Feb 4, 2026340.38340.94335.93338.25337.19-0.47%8,973,461
Feb 3, 2026343.02343.40336.91339.85338.79-0.77%9,060,918
Feb 2, 2026339.55343.29339.49342.48341.410.56%6,024,494
Jan 30, 2026340.79342.04338.36340.57339.51-0.50%9,905,765
Jan 29, 2026343.54343.83337.69342.29341.22-0.23%8,936,851
Jan 28, 2026344.06344.42342.32343.08342.01-0.06%5,854,752
Jan 27, 2026342.85343.73342.29343.27342.200.36%3,689,039