Skip to main content
Vanguard Total Stock Market ETF (VTI)
NYSEARCA: VTI · Real-Time Price · USD
337.56
+0.47 (0.14%)
At close: Dec 5, 2025, 4:00 PM EST
337.79
+0.23 (0.07%)
After-hours: Dec 5, 2025, 8:00 PM EST

VTI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025337.57338.96337.03337.56337.560.14%3,336,097
Dec 4, 2025337.24337.34335.59337.09337.090.16%3,581,899
Dec 3, 2025334.76337.07334.41336.56336.560.45%3,775,691
Dec 2, 2025335.65336.36334.18335.06335.060.12%2,915,865
Dec 1, 2025333.96336.10333.75334.66334.66-0.49%4,171,085
Nov 28, 2025335.40336.42334.86336.31336.310.56%2,277,409
Nov 26, 2025333.32335.49332.96334.44334.440.69%2,729,729
Nov 25, 2025328.64332.66326.76332.16332.161.07%3,651,333
Nov 24, 2025325.51329.19324.94328.64328.641.49%4,163,494
Nov 21, 2025321.38326.32319.44323.80323.801.16%4,688,756
Nov 20, 2025330.31331.60319.85320.10320.10-1.59%4,172,743
Nov 19, 2025324.65327.61323.35325.28325.280.33%3,538,279
Nov 18, 2025324.74326.55321.92324.22324.22-0.68%5,563,257
Nov 17, 2025328.71330.77324.80326.43326.43-1.04%4,336,687
Nov 14, 2025326.57331.85325.62329.86329.86-0.02%3,669,197
Nov 13, 2025334.50334.63329.24329.91329.91-1.77%4,213,837
Nov 12, 2025336.82336.93334.88335.86335.860.04%2,730,897
Nov 11, 2025334.34336.05333.75335.74335.740.24%2,506,359
Nov 10, 2025333.32335.45332.04334.92334.921.46%3,658,936
Nov 7, 2025328.04330.13324.97330.09330.090.22%4,707,092
Nov 6, 2025332.79333.06328.63329.37329.37-1.14%2,968,120
Nov 5, 2025331.83334.68331.30333.16333.160.43%3,146,967
Nov 4, 2025332.21334.13331.39331.74331.74-1.21%3,288,715
Nov 3, 2025337.00337.14333.89335.80335.800.11%3,344,444
Oct 31, 2025336.62336.62333.85335.42335.420.40%4,243,081
Oct 30, 2025336.00337.18334.05334.08334.08-1.07%5,025,780
Oct 29, 2025338.35339.06335.69337.71337.71-0.07%4,818,828
Oct 28, 2025338.34338.81337.11337.95337.950.15%3,765,039
Oct 27, 2025336.70337.70336.23337.43337.431.11%5,496,114
Oct 24, 2025333.36334.54333.21333.71333.710.82%3,780,088
Oct 23, 2025329.32331.58328.99331.01331.010.64%2,955,741
Oct 22, 2025331.18331.23326.65328.90328.90-0.61%7,357,889
Oct 21, 2025330.79331.86330.12330.91330.91-0.01%4,099,792
Oct 20, 2025328.95331.36328.86330.95330.951.12%3,919,564
Oct 17, 2025325.01327.94324.24327.30327.300.47%5,646,772
Oct 16, 2025329.37329.94324.08325.77325.77-0.79%5,328,475
Oct 15, 2025329.39330.99325.30328.38328.380.47%4,245,557
Oct 14, 2025323.90328.62322.08326.83326.83-0.03%6,307,297
Oct 13, 2025325.79327.58325.16326.93326.931.59%4,476,790
Oct 10, 2025331.16332.15321.62321.80321.80-2.68%7,886,724
Oct 9, 2025331.93332.20329.75330.66330.66-0.35%3,803,151
Oct 8, 2025330.51331.87329.83331.81331.810.66%3,149,299
Oct 7, 2025331.72331.99328.80329.62329.62-0.48%4,956,078
Oct 6, 2025331.41331.76330.14331.21331.210.38%4,899,408
Oct 3, 2025330.36331.74329.43329.97329.970.05%4,894,017
Oct 2, 2025330.20330.26328.45329.79329.790.15%4,010,486
Oct 1, 2025326.93329.66326.65329.31329.310.35%5,983,133
Sep 30, 2025326.90328.36325.88328.17328.170.33%4,210,946
Sep 29, 2025327.69327.81326.28327.10327.10-0.02%3,711,754
Sep 26, 2025325.89327.34325.22327.18326.270.63%3,169,264
Sep 25, 2025325.22325.84323.38325.14324.24-0.54%4,108,104
Sep 24, 2025328.90328.91326.27326.89325.98-0.37%2,956,952
Sep 23, 2025329.99330.36327.58328.09327.18-0.54%3,455,182
Sep 22, 2025327.76330.10327.54329.86328.950.43%3,434,786
Sep 19, 2025328.31328.85326.83328.44327.530.38%3,610,364
Sep 18, 2025326.93328.27325.92327.21326.300.63%3,112,516
Sep 17, 2025325.66326.91322.77325.16324.26-0.09%3,643,222
Sep 16, 2025326.31326.40324.92325.45324.55-0.14%3,709,285
Sep 15, 2025325.47326.12325.21325.89324.990.49%3,200,809
Sep 12, 2025324.80325.20324.06324.31323.41-0.14%3,055,581
Sep 11, 2025322.91325.06322.51324.78323.880.93%3,577,788
Sep 10, 2025322.50323.04320.97321.80320.910.26%3,702,703
Sep 9, 2025320.72321.28319.45320.98320.090.13%3,110,528
Sep 8, 2025320.44320.92319.71320.57319.680.32%4,149,781
Sep 5, 2025321.61322.06317.49319.55318.66-0.18%3,872,086
Sep 4, 2025317.84320.23317.32320.14319.250.89%3,041,972
Sep 3, 2025317.04317.75315.86317.33316.450.42%3,161,366
Sep 2, 2025314.52316.11313.30315.99315.11-0.69%4,816,314
Aug 29, 2025319.56319.70317.29318.20317.32-0.59%3,418,766
Aug 28, 2025319.43320.40318.50320.10319.210.36%3,236,896
Aug 27, 2025317.65319.25317.65318.94318.060.27%5,481,253
Aug 26, 2025316.74318.21316.34318.09317.210.45%2,832,023
Aug 25, 2025317.58317.97316.60316.65315.77-0.48%2,792,723
Aug 22, 2025313.99318.83313.68318.18317.301.73%3,548,279
Aug 21, 2025312.90313.84311.86312.76311.89-0.34%2,697,032
Aug 20, 2025314.57314.57311.24313.84312.97-0.26%6,190,339
Aug 19, 2025316.58316.98314.10314.67313.80-0.61%4,135,736
Aug 18, 2025316.32316.81315.99316.59315.710.04%3,788,571
Aug 15, 2025317.94317.94316.01316.47315.59-0.23%3,434,118
Aug 14, 2025316.32317.56316.01317.19316.31-0.15%3,486,988
Aug 13, 2025317.36317.93316.40317.66316.780.48%2,893,615
Aug 12, 2025313.72316.24312.98316.13315.251.22%3,342,708
Aug 11, 2025313.33313.93311.82312.31311.44-0.23%4,275,206
Aug 8, 2025311.90313.30311.69313.03312.160.63%2,881,394
Aug 7, 2025313.05313.40309.36311.07310.21-0.06%2,974,369
Aug 6, 2025309.55311.58309.05311.25310.390.68%3,226,373
Aug 5, 2025310.86311.34308.45309.16308.30-0.44%4,491,817
Aug 4, 2025307.58310.56307.58310.53309.671.57%4,118,061
Aug 1, 2025307.98307.98304.40305.74304.89-1.66%5,607,339
Jul 31, 2025314.37314.84310.39310.89310.03-0.44%4,685,867
Jul 30, 2025313.19314.01310.77312.25311.38-0.12%5,966,789
Jul 29, 2025314.34314.50312.24312.61311.74-0.32%3,745,560
Jul 28, 2025314.20314.24312.93313.60312.73-0.03%4,797,910
Jul 25, 2025312.80313.93312.41313.69312.820.45%3,233,210
Jul 24, 2025312.50313.14312.20312.30311.43-0.04%3,661,710
Jul 23, 2025311.10312.45310.32312.41311.540.84%3,970,919
Jul 22, 2025309.74310.19308.23309.80308.940.12%2,117,256
Jul 21, 2025309.94311.04309.27309.44308.580.11%3,205,046
Jul 18, 2025310.05310.20308.55309.09308.23-0.05%2,609,068
Jul 17, 2025307.50309.58307.31309.26308.400.65%4,952,997