Skip to main content
logo
Vanguard Total Stock Market ETF (VTI)
NYSEARCA: VTI · Real-Time Price · USD
369.78
-2.91 (-0.78%)
At close: Jul 13, 2026, 4:00 PM EDT
369.50
-0.28 (-0.08%)
After-hours: Jul 13, 2026, 8:00 PM EDT

VTI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 19, 2026360.65361.97358.80360.06359.03-0.63%3,169,353
May 18, 2026363.34364.07359.98362.36361.32-0.10%3,577,589
May 15, 2026364.53364.93362.28362.74361.70-1.27%3,403,989
May 14, 2026365.50368.25365.42367.40366.350.74%2,931,653
May 13, 2026363.22365.40361.36364.71363.660.53%3,305,266
May 12, 2026362.52363.16359.62362.79361.75-0.23%3,067,454
May 11, 2026362.61364.48362.42363.63362.590.21%3,672,228
May 8, 2026362.01363.13361.47362.87361.830.74%2,867,447
May 7, 2026362.62362.72359.38360.20359.17-0.46%3,500,894
May 6, 2026359.46362.27359.12361.86360.821.36%3,794,293
May 5, 2026355.79357.58355.77356.99355.970.85%2,722,213
May 4, 2026355.08356.17352.53353.98352.96-0.37%3,012,428
May 1, 2026355.56357.15355.08355.29354.270.31%3,752,007
Apr 30, 2026351.55354.69350.02354.18353.161.13%2,723,427