Vanguard Total Stock Market ETF (VTI)

335.27
-2.58 (-0.76%)
NYSE · Last Trade: Jan 2nd, 1:38 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard Total Stock Market ETF (VTI)

DateOpenHighLowCloseVolumeAdjusted Close
12/31/2025338.04338.13335.22335.273,493,720335.27
12/30/2025338.39338.78337.75337.853,567,868337.85
12/29/2025338.40339.27337.57338.393,793,248338.39
12/26/2025340.13340.32339.17339.673,543,610339.67
12/24/2025338.78340.10338.71339.884,006,469339.88
12/23/2025337.00338.83337.00338.723,609,962338.72
12/22/2025337.00337.91336.61337.603,780,988337.60
12/19/2025334.37336.59334.21336.224,022,614335.27
12/18/2025333.78335.35332.47333.253,343,507332.31
12/17/2025334.92335.20330.63330.713,978,474329.77
12/16/2025334.59335.51332.42334.364,126,620333.41
12/15/2025337.98338.00334.68335.333,509,054334.38
12/12/2025339.50339.75334.85335.994,258,952335.04
12/11/2025337.88339.94336.44339.873,816,919338.91
12/10/2025336.12339.59335.50338.735,691,002337.77
12/09/2025336.28337.55336.07336.233,034,882335.28
12/08/2025338.20338.20335.60336.573,410,597335.62
12/05/2025337.57338.96337.03337.563,340,552336.61
12/04/2025337.24337.34335.59337.093,583,887336.14
12/03/2025334.76337.07334.41336.563,778,788335.61
12/02/2025335.65336.36334.18335.062,918,688334.11
12/01/2025333.96336.10333.75334.664,172,555333.71
11/28/2025335.40336.42334.86336.312,288,261335.36
11/26/2025333.32335.49332.95334.442,745,516333.49
11/25/2025328.64332.66326.76332.163,653,174331.22
11/24/2025325.51329.19324.94328.644,165,677327.71
11/21/2025321.38326.32319.44323.804,695,346322.88
11/20/2025330.31331.60319.85320.104,171,334319.19
11/19/2025324.65327.61323.35325.283,532,866324.36
11/18/2025324.74326.55321.92324.225,559,596323.30
11/17/2025328.70330.77324.80326.434,350,194325.51
11/14/2025326.57331.85325.62329.863,669,205328.93
11/13/2025334.50334.63329.24329.914,210,286328.98
11/12/2025336.82336.93334.88335.862,727,557334.91
11/11/2025334.34336.05333.75335.742,504,476334.79
11/10/2025333.32335.45332.04334.923,512,159333.97
11/07/2025328.04330.13324.97330.094,707,136329.16
11/06/2025332.79333.06328.63329.372,965,137328.44
11/05/2025331.83334.68331.30333.163,145,435332.22
11/04/2025332.21334.13331.39331.743,198,624330.80
11/03/2025337.00337.14333.89335.803,342,645334.85
10/31/2025336.62336.62333.85335.424,243,113334.47
10/30/2025336.00337.18334.05334.085,025,160333.13
10/29/2025338.35339.06335.69337.714,810,065336.75
10/28/2025338.34338.81337.11337.953,764,469336.99
10/27/2025336.70337.70336.23337.435,494,944336.48
10/24/2025333.36334.54333.21333.713,780,119332.77
10/23/2025329.32331.57328.99331.012,954,991330.07
10/22/2025331.18331.23326.65328.907,357,297327.97
10/21/2025330.79331.86330.12330.914,098,773329.97
10/20/2025328.95331.36328.86330.953,916,201330.01
10/17/2025325.01327.94324.24327.305,646,839326.37
10/16/2025329.37329.94324.08325.775,327,114324.85
10/15/2025329.39330.99325.30328.384,244,966327.45
10/14/2025323.90328.62322.08326.836,306,667325.91
10/13/2025325.79327.58325.16326.934,476,346326.00
10/10/2025331.16332.15321.62321.807,886,763320.89
10/09/2025331.93332.20329.75330.663,802,910329.73
10/08/2025330.51331.87329.83331.813,155,512330.87
10/07/2025331.72331.99328.80329.624,964,822328.69
10/06/2025331.41331.76330.14331.214,899,202330.27
10/03/2025330.36331.74329.43329.974,894,078329.04
10/02/2025330.20330.26328.45329.794,010,062328.86