Skip to main content
Vanguard Total Stock Market ETF (VTI)
NYSEARCA: VTI · Real-Time Price · USD
350.63
-1.90 (-0.54%)
At close: Apr 28, 2026, 4:00 PM EDT
351.07
+0.44 (0.13%)
After-hours: Apr 28, 2026, 7:43 PM EDT

VTI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026351.19351.61349.49350.63350.63-0.54%3,064,541
Apr 27, 2026352.00352.81351.28352.53352.530.14%2,807,270
Apr 24, 2026350.87352.37349.67352.05352.050.64%2,693,305
Apr 23, 2026350.52351.69346.55349.80349.80-0.40%3,336,134
Apr 22, 2026350.31351.31349.95351.22351.220.97%2,472,922
Apr 21, 2026351.05351.74347.17347.84347.84-0.68%4,891,796
Apr 20, 2026349.90350.61348.84350.21350.21-0.09%4,038,098
Apr 17, 2026348.43351.75348.18350.53350.531.30%4,246,422
Apr 16, 2026345.70346.64344.56346.03346.030.23%3,818,978
Apr 15, 2026343.25345.41342.61345.24345.240.76%3,965,990
Apr 14, 2026339.80342.78339.60342.65342.651.18%3,206,096
Apr 13, 2026333.94338.74333.64338.67338.671.08%3,010,195
Apr 10, 2026336.13336.55334.57335.05335.05-0.12%2,569,070
Apr 9, 2026333.31336.13332.44335.45335.450.52%3,417,029
Apr 8, 2026334.19334.48331.58333.70333.702.54%5,220,350
Apr 7, 2026324.22325.58321.47325.43325.430.07%3,463,571
Apr 6, 2026323.95325.62323.59325.21325.210.45%4,283,662
Apr 2, 2026318.97324.90318.23323.76323.760.16%3,635,122
Apr 1, 2026322.91325.09322.28323.24323.240.76%5,401,996
Mar 31, 2026315.35321.52314.75320.81320.812.93%6,733,372
Mar 30, 2026315.90316.00310.40311.68311.68-0.45%6,475,740
Mar 27, 2026317.27317.47312.50313.09313.09-2.02%6,983,648
Mar 26, 2026322.85324.42319.39319.55318.55-1.72%4,794,444
Mar 25, 2026326.00327.20323.72325.15324.130.61%3,625,551
Mar 24, 2026321.66325.13321.35323.18322.17-0.31%4,382,400
Mar 23, 2026325.02327.85323.47324.19323.181.20%7,888,310
Mar 20, 2026324.85324.99318.57320.34319.34-1.57%6,532,894
Mar 19, 2026323.66327.01322.76325.44324.42-0.18%5,183,143
Mar 18, 2026329.41330.00325.90326.02325.00-1.38%3,919,432
Mar 17, 2026331.00332.32330.14330.57329.540.34%3,181,374
Mar 16, 2026329.22330.97328.57329.46328.431.02%3,766,898
Mar 13, 2026329.49331.10325.67326.13325.11-0.55%6,294,851
Mar 12, 2026330.70330.82327.83327.92326.90-1.60%7,011,933
Mar 11, 2026333.91334.94331.66333.24332.20-0.08%8,631,904
Mar 10, 2026334.06336.90332.49333.51332.47-0.23%7,767,702
Mar 9, 2026328.20335.10326.13334.28333.240.87%8,505,752
Mar 6, 2026331.91333.15330.00331.41330.37-1.37%8,635,493
Mar 5, 2026336.58338.36333.14336.00334.95-0.65%8,664,932
Mar 4, 2026336.79339.06335.34338.19337.130.73%5,462,509
Mar 3, 2026333.08337.00330.19335.73334.68-1.00%10,751,602
Mar 2, 2026335.01340.13334.69339.12338.060.10%7,225,692
Feb 27, 2026337.33338.99336.49338.77337.71-0.51%6,041,819
Feb 26, 2026342.00342.13337.90340.49339.43-0.39%4,984,478
Feb 25, 2026340.60342.13340.32341.83340.760.77%3,983,349
Feb 24, 2026336.35339.62335.49339.21338.150.82%3,642,358
Feb 23, 2026339.50340.46335.44336.46335.41-1.12%10,771,945
Feb 20, 2026336.99340.71336.82340.27339.210.62%7,051,498
Feb 19, 2026337.73338.88336.60338.19337.13-0.19%4,401,624
Feb 18, 2026337.89340.37337.06338.83337.770.52%5,718,303
Feb 17, 2026336.11338.18333.57337.07336.020.12%7,112,291
Feb 13, 2026336.61338.98334.27336.65335.600.19%8,039,375
Feb 12, 2026342.69343.33335.63336.01334.96-1.60%7,012,468
Feb 11, 2026343.95344.30339.92341.47340.40-0.10%5,056,582
Feb 10, 2026343.15343.93341.55341.80340.73-0.25%3,879,358
Feb 9, 2026340.37343.51339.80342.64341.570.49%4,562,333
Feb 6, 2026336.07341.70335.97340.96339.892.11%5,093,784
Feb 5, 2026335.84337.23333.19333.90332.86-1.29%8,838,501
Feb 4, 2026340.38340.94335.93338.25337.19-0.47%8,973,461
Feb 3, 2026343.02343.40336.91339.85338.79-0.77%9,060,918
Feb 2, 2026339.55343.29339.49342.48341.410.56%6,024,494
Jan 30, 2026340.79342.04338.36340.57339.51-0.50%9,905,765
Jan 29, 2026343.54343.83337.69342.29341.22-0.23%8,936,851
Jan 28, 2026344.06344.42342.32343.08342.01-0.06%5,854,752
Jan 27, 2026342.85343.73342.29343.27342.200.36%3,689,039
Jan 26, 2026341.15342.67340.80342.03340.960.43%4,957,219
Jan 23, 2026340.70341.55339.84340.56339.50-0.09%4,905,901
Jan 22, 2026341.47342.01339.99340.87339.810.53%5,505,899
Jan 21, 2026336.19340.71335.44339.08338.021.18%9,761,843
Jan 20, 2026336.72338.63334.67335.11334.06-1.97%13,144,324
Jan 16, 2026342.87343.05341.07341.85340.78-0.06%6,418,521
Jan 15, 2026343.01343.67341.68342.05340.980.31%8,296,861
Jan 14, 2026341.20341.47338.91341.00339.93-0.39%12,154,775
Jan 13, 2026343.40343.54341.26342.34341.27-0.20%8,088,126
Jan 12, 2026340.91343.41340.78343.03341.960.18%5,775,945
Jan 9, 2026340.85342.94340.00342.40341.330.66%6,854,092
Jan 8, 2026339.77340.75339.09340.14339.080.03%6,800,029
Jan 7, 2026341.36342.08339.88340.05338.99-0.34%6,629,562
Jan 6, 2026338.99341.39338.81341.21340.140.70%6,054,463
Jan 5, 2026338.00339.61337.85338.84337.780.75%5,442,161
Jan 2, 2026337.15337.74334.60336.31335.260.31%5,177,284
Dec 31, 2025338.04338.13335.22335.27334.22-0.76%3,493,687
Dec 30, 2025338.39338.78337.75337.85336.79-0.16%3,576,246
Dec 29, 2025338.40339.27337.57338.39337.33-0.38%3,795,871
Dec 26, 2025340.14340.33339.17339.67338.61-0.06%3,543,603
Dec 24, 2025338.78340.10338.71339.88338.820.34%4,006,460
Dec 23, 2025337.00338.83337.00338.72337.660.33%3,611,146
Dec 22, 2025337.00337.91336.61337.60336.550.41%3,782,103
Dec 19, 2025334.37336.59334.21336.22334.220.89%4,022,606
Dec 18, 2025333.78335.35332.47333.25331.270.77%3,347,732
Dec 17, 2025334.92335.20330.63330.71328.74-1.09%3,980,310
Dec 16, 2025334.59335.51332.42334.36332.37-0.29%4,129,247
Dec 15, 2025337.98338.00334.68335.33333.34-0.20%3,571,852
Dec 12, 2025339.50339.75334.85335.99333.99-1.14%4,258,897
Dec 11, 2025337.88339.94336.44339.87337.850.34%3,818,952
Dec 10, 2025336.12339.59335.50338.73336.720.74%5,697,052
Dec 9, 2025336.28337.55336.07336.23334.23-0.10%3,035,694
Dec 8, 2025338.20338.20335.60336.57334.57-0.29%3,532,782
Dec 5, 2025337.57338.96337.03337.56335.550.14%3,340,543
Dec 4, 2025337.24337.34335.59337.09335.090.16%3,587,799
Dec 3, 2025334.76337.07334.41336.56334.560.45%3,779,878