Skip to main content
Vanguard Total Stock Market ETF (VTI)
NYSEARCA: VTI · Real-Time Price · USD
332.65
-3.35 (-1.00%)
Mar 6, 2026, 10:31 AM EST - Market open

VTI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026331.91332.29331.17330.58--1.61%645,341
Mar 5, 2026336.58338.36333.14336.00336.00-0.65%8,658,731
Mar 4, 2026336.79339.06335.34338.19338.190.73%5,417,854
Mar 3, 2026333.08337.00330.19335.73335.73-1.00%10,735,433
Mar 2, 2026335.01340.13334.69339.12339.120.10%7,211,578
Feb 27, 2026337.33338.99336.49338.77338.77-0.51%6,032,783
Feb 26, 2026342.00342.13337.90340.49340.49-0.39%4,967,234
Feb 25, 2026340.60342.13340.32341.83341.830.77%3,962,414
Feb 24, 2026336.35339.62335.49339.21339.210.82%3,632,694
Feb 23, 2026339.50340.46335.44336.46336.46-1.12%10,762,342
Feb 20, 2026336.99340.71336.82340.27340.270.62%7,043,440
Feb 19, 2026337.73338.88336.60338.19338.19-0.19%4,388,032
Feb 18, 2026337.89340.37337.06338.83338.830.52%5,709,572
Feb 17, 2026336.11338.18333.57337.07337.070.12%7,100,668
Feb 13, 2026336.61338.98334.27336.65336.650.19%8,026,249
Feb 12, 2026342.69343.33335.63336.01336.01-1.60%6,981,519
Feb 11, 2026343.95344.30339.92341.47341.47-0.10%5,051,005
Feb 10, 2026343.15343.93341.55341.80341.80-0.25%3,866,486
Feb 9, 2026340.37343.51339.80342.64342.640.49%4,408,337
Feb 6, 2026336.07341.70335.97340.96340.962.11%5,079,188
Feb 5, 2026335.84337.23333.19333.90333.90-1.29%8,791,142
Feb 4, 2026340.38340.94335.93338.25338.25-0.47%8,951,371
Feb 3, 2026343.02343.40336.91339.85339.85-0.77%9,049,671
Feb 2, 2026339.55343.29339.49342.48342.480.56%6,015,358
Jan 30, 2026340.79342.04338.36340.57340.57-0.50%9,898,623
Jan 29, 2026343.54343.83337.69342.29342.29-0.23%8,614,295
Jan 28, 2026344.06344.42342.32343.08343.08-0.06%5,842,720
Jan 27, 2026342.85343.73342.29343.27343.270.36%3,682,458
Jan 26, 2026341.15342.67340.80342.03342.030.43%4,946,324
Jan 23, 2026340.70341.55339.84340.56340.56-0.09%4,898,113
Jan 22, 2026341.47342.01339.99340.87340.870.53%5,497,223
Jan 21, 2026336.19340.71335.44339.08339.081.18%9,748,819
Jan 20, 2026336.72338.63334.67335.11335.11-1.97%13,014,681
Jan 16, 2026342.87343.05341.07341.85341.85-0.06%6,410,631
Jan 15, 2026343.01343.67341.68342.05342.050.31%8,281,094
Jan 14, 2026341.20341.47338.91341.00341.00-0.39%12,146,243
Jan 13, 2026343.40343.54341.26342.34342.34-0.20%8,082,868
Jan 12, 2026340.91343.41340.78343.03343.030.18%5,765,982
Jan 9, 2026340.85342.94340.00342.40342.400.66%6,844,023
Jan 8, 2026339.77340.75339.09340.14340.140.03%6,671,960
Jan 7, 2026341.36342.08339.88340.05340.05-0.34%6,618,940
Jan 6, 2026338.99341.39338.81341.21341.210.70%6,029,256
Jan 5, 2026338.00339.61337.85338.84338.840.75%5,342,391
Jan 2, 2026337.15337.74334.60336.31336.310.31%5,153,784
Dec 31, 2025338.04338.13335.22335.27335.27-0.76%3,486,531
Dec 30, 2025338.39338.78337.75337.85337.85-0.16%3,553,399
Dec 29, 2025338.40339.27337.57338.39338.39-0.38%3,786,872
Dec 26, 2025340.14340.33339.17339.67339.67-0.06%3,489,462
Dec 24, 2025338.78340.10338.71339.88339.880.34%4,002,439
Dec 23, 2025337.00338.83337.00338.72338.720.33%3,533,167
Dec 22, 2025337.00337.91336.61337.60337.600.41%3,773,721
Dec 19, 2025334.37336.59334.21336.22335.270.89%4,022,606
Dec 18, 2025333.78335.35332.47333.25332.310.77%3,347,732
Dec 17, 2025334.92335.20330.63330.71329.77-1.09%3,980,310
Dec 16, 2025334.59335.51332.42334.36333.41-0.29%4,129,247
Dec 15, 2025337.98338.00334.68335.33334.38-0.20%3,571,852
Dec 12, 2025339.50339.75334.85335.99335.04-1.14%4,258,897
Dec 11, 2025337.88339.94336.44339.87338.910.34%3,818,952
Dec 10, 2025336.12339.59335.50338.73337.770.74%5,697,052
Dec 9, 2025336.28337.55336.07336.23335.28-0.10%3,035,694
Dec 8, 2025338.20338.20335.60336.57335.62-0.29%3,532,782
Dec 5, 2025337.57338.96337.03337.56336.610.14%3,340,543
Dec 4, 2025337.24337.34335.59337.09336.140.16%3,587,799
Dec 3, 2025334.76337.07334.41336.56335.610.45%3,779,878
Dec 2, 2025335.65336.36334.18335.06334.110.12%2,920,009
Dec 1, 2025333.96336.10333.75334.66333.71-0.49%4,270,595
Nov 28, 2025335.40336.42334.86336.31335.360.56%2,288,256
Nov 26, 2025333.32335.49332.96334.44333.490.69%2,745,511
Nov 25, 2025328.64332.66326.76332.16331.221.07%3,654,291
Nov 24, 2025325.51329.19324.94328.64327.711.49%4,167,647
Nov 21, 2025321.38326.32319.44323.80322.881.16%4,695,333
Nov 20, 2025330.31331.60319.85320.10319.19-1.59%4,176,047
Nov 19, 2025324.65327.61323.35325.28324.360.33%3,538,279
Nov 18, 2025324.74326.55321.92324.22323.30-0.68%5,563,257
Nov 17, 2025328.71330.77324.80326.43325.51-1.04%4,336,687
Nov 14, 2025326.57331.85325.62329.86328.93-0.02%3,669,197
Nov 13, 2025334.50334.63329.24329.91328.98-1.77%4,213,837
Nov 12, 2025336.82336.93334.88335.86334.910.04%2,730,897
Nov 11, 2025334.34336.05333.75335.74334.790.24%2,506,359
Nov 10, 2025333.32335.45332.04334.92333.971.46%3,658,936
Nov 7, 2025328.04330.13324.97330.09329.160.22%4,707,092
Nov 6, 2025332.79333.06328.63329.37328.44-1.14%2,968,120
Nov 5, 2025331.83334.68331.30333.16332.220.43%3,146,967
Nov 4, 2025332.21334.13331.39331.74330.80-1.21%3,288,715
Nov 3, 2025337.00337.14333.89335.80334.850.11%3,344,444
Oct 31, 2025336.62336.62333.85335.42334.470.40%4,243,081
Oct 30, 2025336.00337.18334.05334.08333.14-1.07%5,025,780
Oct 29, 2025338.35339.06335.69337.71336.75-0.07%4,818,828
Oct 28, 2025338.34338.81337.11337.95336.990.15%3,765,039
Oct 27, 2025336.70337.70336.23337.43336.481.11%5,496,114
Oct 24, 2025333.36334.54333.21333.71332.770.82%3,780,088
Oct 23, 2025329.32331.58328.99331.01330.070.64%2,955,741
Oct 22, 2025331.18331.23326.65328.90327.97-0.61%7,357,889
Oct 21, 2025330.79331.86330.12330.91329.97-0.01%4,099,792
Oct 20, 2025328.95331.36328.86330.95330.011.12%3,919,564
Oct 17, 2025325.01327.94324.24327.30326.370.47%5,646,772
Oct 16, 2025329.37329.94324.08325.77324.85-0.79%5,328,475
Oct 15, 2025329.39330.99325.30328.38327.450.47%4,245,557
Oct 14, 2025323.90328.62322.08326.83325.91-0.03%6,307,297
Oct 13, 2025325.79327.58325.16326.93326.011.59%4,476,790