Skip to main content
logo
Vanguard Total Stock Market ETF (VTI)
NYSEARCA: VTI · Real-Time Price · USD
366.79
+1.70 (0.47%)
At close: May 22, 2026, 4:00 PM EDT
366.20
-0.59 (-0.16%)
After-hours: May 22, 2026, 8:00 PM EDT

VTI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 2026366.81368.30366.09366.79366.790.47%2,638,302
May 21, 2026362.80366.07362.13365.09365.090.25%2,753,586
May 20, 2026361.20364.39360.20364.19364.191.15%3,036,549
May 19, 2026360.65361.97358.80360.06360.06-0.63%3,161,387
May 18, 2026363.34364.07359.98362.36362.36-0.10%3,554,142
May 15, 2026364.53364.93362.28362.74362.74-1.27%3,379,618
May 14, 2026365.50368.25365.42367.40367.400.74%2,931,653
May 13, 2026363.22365.40361.36364.71364.710.53%3,305,266
May 12, 2026362.52363.16359.62362.79362.79-0.23%3,067,454
May 11, 2026362.61364.48362.42363.63363.630.21%3,672,228
May 8, 2026362.01363.13361.47362.87362.870.74%2,867,447
May 7, 2026362.62362.72359.38360.20360.20-0.46%3,500,894
May 6, 2026359.46362.27359.12361.86361.861.36%3,794,293
May 5, 2026355.79357.58355.77356.99356.990.85%2,722,213
May 4, 2026355.08356.17352.53353.98353.98-0.37%3,012,428
May 1, 2026355.56357.15355.08355.29355.290.31%3,752,007
Apr 30, 2026351.55354.69350.02354.18354.181.13%2,723,427
Apr 29, 2026350.46350.69348.67350.21350.21-0.12%2,742,515
Apr 28, 2026351.19351.61349.49350.63350.63-0.54%3,071,572
Apr 27, 2026352.00352.81351.28352.53352.530.14%2,814,186
Apr 24, 2026350.87352.37349.67352.05352.050.64%2,705,683
Apr 23, 2026350.52351.69346.55349.80349.80-0.40%3,366,712
Apr 22, 2026350.31351.31349.95351.22351.220.97%2,486,041
Apr 21, 2026351.05351.74347.17347.84347.84-0.68%4,910,091
Apr 20, 2026349.90350.61348.84350.21350.21-0.09%4,054,133
Apr 17, 2026348.43351.75348.18350.53350.531.30%4,258,457
Apr 16, 2026345.70346.64344.56346.03346.030.23%3,837,250
Apr 15, 2026343.25345.41342.61345.24345.240.76%3,978,475
Apr 14, 2026339.80342.78339.60342.65342.651.18%3,380,536
Apr 13, 2026333.94338.74333.64338.67338.671.08%3,027,336
Apr 10, 2026336.13336.55334.57335.05335.05-0.12%2,581,277
Apr 9, 2026333.31336.13332.44335.45335.450.52%3,436,811
Apr 8, 2026334.19334.48331.58333.70333.702.54%5,384,335
Apr 7, 2026324.22325.58321.47325.43325.430.07%3,567,505
Apr 6, 2026323.95325.62323.59325.21325.210.45%4,401,879
Apr 2, 2026318.97324.90318.23323.76323.760.16%3,653,372
Apr 1, 2026322.91325.09322.28323.24323.240.76%5,540,501
Mar 31, 2026315.35321.52314.75320.81320.812.93%6,764,032
Mar 30, 2026315.90316.00310.40311.68311.68-0.45%6,510,921
Mar 27, 2026317.27317.47312.50313.09313.09-1.71%7,027,267
Mar 26, 2026322.85324.42319.39319.55318.53-1.72%4,794,444
Mar 25, 2026326.00327.20323.72325.15324.120.61%3,625,551
Mar 24, 2026321.66325.13321.35323.18322.15-0.31%4,382,400
Mar 23, 2026325.02327.85323.47324.19323.161.20%7,888,310
Mar 20, 2026324.85324.99318.57320.34319.32-1.57%6,532,894
Mar 19, 2026323.66327.01322.76325.44324.41-0.18%5,183,143
Mar 18, 2026329.41330.00325.90326.02324.98-1.38%3,919,432
Mar 17, 2026331.00332.32330.14330.57329.520.34%3,181,374
Mar 16, 2026329.22330.97328.57329.46328.411.02%3,766,898
Mar 13, 2026329.49331.10325.67326.13325.09-0.55%6,294,851