Skip to main content
logo
Vanguard Morningstar Total Stock Market ETF (VTI)
NYSEARCA: VTI · Real-Time Price · USD
379.36
-1.27 (-0.33%)
At close: Aug 28, 2026, 4:00 PM EDT
379.71
+0.35 (0.09%)
After-hours: Aug 28, 2026, 8:00 PM EDT

VTI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 2026381.03382.25378.88379.36379.36-0.33%2,808,967
Aug 27, 2026379.50381.20378.86380.63380.630.63%2,907,372
Aug 26, 2026377.69378.90377.28378.23378.230.02%2,222,152
Aug 25, 2026378.50378.60376.90378.15378.150.29%2,634,085
Aug 24, 2026377.92378.00376.48377.07377.07-0.31%2,960,462
Aug 21, 2026378.84379.23377.42378.24378.240.44%2,826,593
Aug 20, 2026378.50379.37376.39376.58376.58-0.90%3,418,477
Aug 19, 2026380.71381.67379.57379.99379.990.25%2,680,197
Aug 18, 2026380.10380.49378.90379.04379.04-0.81%3,827,731
Aug 17, 2026383.76384.05382.01382.13382.13-0.45%3,510,004
Aug 14, 2026384.67384.90383.33383.85383.85-0.12%2,301,655
Aug 13, 2026383.03385.12382.64384.30384.300.65%2,317,545
Aug 12, 2026382.75382.82381.13381.83381.830.31%2,785,414
Aug 11, 2026382.51382.60380.19380.65380.65-0.26%3,655,588
Aug 10, 2026381.63382.66381.10381.63381.63-0.04%5,162,293
Aug 7, 2026380.69382.07379.93381.78381.780.71%2,310,846
Aug 6, 2026379.82380.94378.64379.07379.07-0.15%3,074,238
Aug 5, 2026382.82383.29379.56379.65379.65-0.31%2,829,711
Aug 4, 2026375.35381.74375.30380.82380.821.87%3,275,241
Aug 3, 2026369.50374.26369.00373.84373.841.53%3,338,815
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