Home

Vanguard Total Stock Market ETF (VTI)

329.97
+0.18 (0.05%)
NYSE · Last Trade: Oct 3rd, 5:31 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard Total Stock Market ETF (VTI)

DateOpenHighLowCloseVolumeAdjusted Close
10/02/2025330.20330.26328.45329.794,010,062329.79
10/01/2025326.93329.66326.65329.315,982,035329.31
9/30/2025326.90328.36325.88328.174,210,588328.17
9/29/2025327.69327.81326.28327.103,711,211327.10
9/26/2025325.89327.34325.22327.183,169,271326.27
9/25/2025325.22325.84323.38325.144,107,896324.24
9/24/2025328.90328.91326.27326.892,955,868325.98
9/23/2025329.99330.36327.58328.093,454,759327.18
9/22/2025327.75330.10327.54329.863,433,695328.95
9/19/2025328.31328.85326.83328.443,610,382327.53
9/18/2025326.93328.27325.92327.213,112,110326.30
9/17/2025325.66326.90322.76325.163,642,488324.26
9/16/2025326.31326.40324.92325.453,708,808324.55
9/15/2025325.47326.12325.21325.893,200,433324.99
9/12/2025324.80325.20324.06324.313,055,588323.41
9/11/2025322.91325.06322.51324.783,577,460323.88
9/10/2025322.50323.04320.97321.803,701,627320.91
9/09/2025320.71321.28319.45320.983,109,663320.09
9/08/2025320.44320.92319.71320.574,148,889319.68
9/05/2025321.61322.06317.49319.553,872,126318.66
9/04/2025317.84320.23317.32320.143,039,275319.25
9/03/2025317.04317.75315.86317.333,161,153316.45
9/02/2025314.52316.11313.30315.994,816,012315.11
8/29/2025319.56319.70317.29318.203,418,775317.32
8/28/2025319.43320.40318.50320.103,236,674319.21
8/27/2025317.65319.25317.65318.945,479,736318.06
8/26/2025316.74318.21316.33318.092,828,816317.21
8/25/2025317.58317.97316.60316.652,792,400315.77
8/22/2025313.99318.83313.68318.183,548,283317.30
8/21/2025312.90313.84311.86312.762,696,684311.89
8/20/2025314.57314.57311.24313.846,189,634312.97
8/19/2025316.58316.98314.10314.674,134,751313.80
8/18/2025316.32316.81315.99316.593,788,173315.71
8/15/2025317.94317.94316.01316.473,434,127315.59
8/14/2025316.32317.56316.01317.193,486,245316.31
8/13/2025317.36317.93316.40317.662,892,868316.78
8/12/2025313.72316.24312.98316.133,341,462315.25
8/11/2025313.33313.93311.82312.314,275,010311.44
8/08/2025311.90313.30311.69313.032,881,540312.16
8/07/2025313.05313.40309.36311.072,974,006310.21
8/06/2025309.55311.58309.05311.253,225,846310.39
8/05/2025310.86311.34308.45309.164,491,545308.30
8/04/2025307.58310.56307.58310.534,117,391309.67
8/01/2025307.98307.98304.40305.745,607,483304.89
7/31/2025314.37314.84310.39310.894,685,275310.03
7/30/2025313.19314.01310.77312.255,965,913311.38
7/29/2025314.34314.50312.24312.613,745,297311.74
7/28/2025314.20314.24312.93313.604,797,726312.73
7/25/2025312.80313.93312.41313.693,233,218312.82
7/24/2025312.50313.14312.19312.303,660,159311.43
7/23/2025311.10312.45310.32312.413,970,496311.54
7/22/2025309.74310.19308.23309.802,115,928308.94
7/21/2025309.94311.04309.27309.443,204,852308.58
7/18/2025310.05310.20308.55309.092,609,327308.23
7/17/2025307.50309.58307.31309.264,952,283308.40
7/16/2025306.86307.55304.00307.263,069,533306.41
7/15/2025309.09309.29306.05306.103,445,495305.25
7/14/2025306.74307.95306.24307.722,364,269306.87
7/11/2025306.88307.64306.15307.022,909,548306.17
7/10/2025307.65308.93306.96308.322,598,904307.46
7/09/2025306.77307.69305.80307.502,838,280306.65
7/08/2025306.09306.50305.18305.583,497,561304.73
7/07/2025306.99307.35304.21305.604,255,124304.75