Skip to main content
Vanguard Total Stock Market ETF (VTI)
NYSEARCA: VTI · Real-Time Price · USD
362.22
-0.72 (-0.20%)
At close: Jun 26, 2026, 4:00 PM EDT
362.70
+0.48 (0.13%)
After-hours: Jun 26, 2026, 8:00 PM EDT

VTI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 17, 2026370.78371.52365.08365.76364.71-1.24%4,766,750
Jun 16, 2026372.79373.16370.10370.37369.31-0.58%2,805,769
Jun 15, 2026371.80373.64371.55372.53371.461.68%3,560,951
Jun 12, 2026366.18367.93363.23366.36365.310.57%3,230,595
Jun 11, 2026359.63365.50357.75364.30363.261.75%3,964,236
Jun 10, 2026361.87364.56357.90358.04357.01-1.55%3,389,821
Jun 9, 2026366.70368.66356.28363.67362.63-0.22%4,687,865
Jun 8, 2026366.69367.58364.04364.47363.420.30%5,431,922
Jun 5, 2026370.98371.18362.46363.38362.34-2.68%5,205,411
Jun 4, 2026370.62373.99370.36373.38372.310.47%3,125,639
Jun 3, 2026373.85373.95371.32371.65370.58-0.72%3,409,585
Jun 2, 2026372.88374.70372.63374.36373.290.26%2,700,719
Jun 1, 2026372.18374.44371.48373.40372.330.23%6,894,653
May 29, 2026372.04373.13371.35372.54371.470.24%3,166,305
May 28, 2026369.53371.92368.75371.66370.590.62%2,959,838
May 27, 2026369.50370.05368.40369.36368.30-0.03%3,102,384
May 26, 2026368.98370.24368.41369.46368.400.73%3,572,108
May 22, 2026366.81368.30366.09366.79365.740.47%2,647,245
May 21, 2026362.80366.07362.13365.09364.040.25%2,766,256
May 20, 2026361.20364.39360.20364.19363.151.15%3,152,983
May 19, 2026360.65361.97358.80360.06359.03-0.63%3,169,353
May 18, 2026363.34364.07359.98362.36361.32-0.10%3,577,589
May 15, 2026364.53364.93362.28362.74361.70-1.27%3,403,989
May 14, 2026365.50368.25365.42367.40366.350.74%2,931,653
May 13, 2026363.22365.40361.36364.71363.660.53%3,305,266
May 12, 2026362.52363.16359.62362.79361.75-0.23%3,067,454
May 11, 2026362.61364.48362.42363.63362.590.21%3,672,228
May 8, 2026362.01363.13361.47362.87361.830.74%2,867,447
May 7, 2026362.62362.72359.38360.20359.17-0.46%3,500,894
May 6, 2026359.46362.27359.12361.86360.821.36%3,794,293
May 5, 2026355.79357.58355.77356.99355.970.85%2,722,213
May 4, 2026355.08356.17352.53353.98352.96-0.37%3,012,428
May 1, 2026355.56357.15355.08355.29354.270.31%3,752,007
Apr 30, 2026351.55354.69350.02354.18353.161.13%2,723,427
Apr 29, 2026350.46350.69348.67350.21349.21-0.12%2,742,515
Apr 28, 2026351.19351.61349.49350.63349.62-0.54%3,071,572
Apr 27, 2026352.00352.81351.28352.53351.520.14%2,814,186
Apr 24, 2026350.87352.37349.67352.05351.040.64%2,705,683
Apr 23, 2026350.52351.69346.55349.80348.80-0.40%3,366,712
Apr 22, 2026350.31351.31349.95351.22350.210.97%2,486,041
Apr 21, 2026351.05351.74347.17347.84346.84-0.68%4,910,091
Apr 20, 2026349.90350.61348.84350.21349.21-0.09%4,054,133
Apr 17, 2026348.43351.75348.18350.53349.521.30%4,258,457
Apr 16, 2026345.70346.64344.56346.03345.040.23%3,837,250
Apr 15, 2026343.25345.41342.61345.24344.250.76%3,978,475
Apr 14, 2026339.80342.78339.60342.65341.671.18%3,380,536
Apr 13, 2026333.94338.74333.64338.67337.701.08%3,027,336
Apr 10, 2026336.13336.55334.57335.05334.09-0.12%2,581,277
Apr 9, 2026333.31336.13332.44335.45334.490.52%3,436,811
Apr 8, 2026334.19334.48331.58333.70332.742.54%5,384,335
Apr 7, 2026324.22325.58321.47325.43324.500.07%3,567,505
Apr 6, 2026323.95325.62323.59325.21324.280.45%4,401,879
Apr 2, 2026318.97324.90318.23323.76322.830.16%3,653,372
Apr 1, 2026322.91325.09322.28323.24322.310.76%5,540,501
Mar 31, 2026315.35321.52314.75320.81319.892.93%6,764,032
Mar 30, 2026315.90316.00310.40311.68310.79-0.45%6,510,921
Mar 27, 2026317.27317.47312.50313.09312.19-1.71%7,027,267
Mar 26, 2026322.85324.42319.39319.55317.64-1.72%4,794,444
Mar 25, 2026326.00327.20323.72325.15323.200.61%3,625,551
Mar 24, 2026321.66325.13321.35323.18321.25-0.31%4,382,400
Mar 23, 2026325.02327.85323.47324.19322.251.20%7,888,310
Mar 20, 2026324.85324.99318.57320.34318.42-1.57%6,532,894
Mar 19, 2026323.66327.01322.76325.44323.49-0.18%5,183,143
Mar 18, 2026329.41330.00325.90326.02324.07-1.38%3,919,432
Mar 17, 2026331.00332.32330.14330.57328.590.34%3,181,374
Mar 16, 2026329.22330.97328.57329.46327.491.02%3,766,898
Mar 13, 2026329.49331.10325.67326.13324.18-0.55%6,294,851
Mar 12, 2026330.70330.82327.83327.92325.96-1.60%7,011,933
Mar 11, 2026333.91334.94331.66333.24331.25-0.08%8,631,904
Mar 10, 2026334.06336.90332.49333.51331.51-0.23%7,767,702
Mar 9, 2026328.20335.10326.13334.28332.280.87%8,505,752
Mar 6, 2026331.91333.15330.00331.41329.43-1.37%8,635,493
Mar 5, 2026336.58338.36333.14336.00333.99-0.65%8,664,932
Mar 4, 2026336.79339.06335.34338.19336.170.73%5,462,509
Mar 3, 2026333.08337.00330.19335.73333.72-1.00%10,751,602
Mar 2, 2026335.01340.13334.69339.12337.090.10%7,225,692
Feb 27, 2026337.33338.99336.49338.77336.74-0.51%6,041,819
Feb 26, 2026342.00342.13337.90340.49338.45-0.39%4,984,478
Feb 25, 2026340.60342.13340.32341.83339.790.77%3,983,349
Feb 24, 2026336.35339.62335.49339.21337.180.82%3,642,358
Feb 23, 2026339.50340.46335.44336.46334.45-1.12%10,771,945
Feb 20, 2026336.99340.71336.82340.27338.230.62%7,051,498
Feb 19, 2026337.73338.88336.60338.19336.17-0.19%4,401,624
Feb 18, 2026337.89340.37337.06338.83336.800.52%5,718,303
Feb 17, 2026336.11338.18333.57337.07335.050.12%7,112,291
Feb 13, 2026336.61338.98334.27336.65334.640.19%8,039,375
Feb 12, 2026342.69343.33335.63336.01334.00-1.60%7,012,468
Feb 11, 2026343.95344.30339.92341.47339.43-0.10%5,056,582
Feb 10, 2026343.15343.93341.55341.80339.76-0.25%3,879,358
Feb 9, 2026340.37343.51339.80342.64340.590.49%4,562,333
Feb 6, 2026336.07341.70335.97340.96338.922.11%5,093,784
Feb 5, 2026335.84337.23333.19333.90331.90-1.29%8,838,501
Feb 4, 2026340.38340.94335.93338.25336.23-0.47%8,973,461
Feb 3, 2026343.02343.40336.91339.85337.82-0.77%9,060,918