Vanguard Total Stock Market ETF (VTI)

372.69
+0.00 (0.00%)
NYSE· Last Trade: Jul 13th, 5:37 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard Total Stock Market ETF (VTI)

DateOpenHighLowCloseVolumeAdjusted Close
7/10/2026372.00372.97369.52372.692,765,864372.69
7/09/2026369.47371.85368.70371.455,479,966371.45
7/08/2026367.61368.58365.31368.253,863,565368.25
7/07/2026371.31371.75368.48369.612,880,265369.61
7/06/2026370.33372.28369.96371.673,269,715371.67
7/02/2026370.39372.24366.18368.763,122,302368.76
7/01/2026369.34371.38367.84369.272,851,547369.27
6/30/2026367.31370.61367.09370.044,221,622370.04
6/29/2026365.15367.39362.55367.123,826,811367.12
6/26/2026360.88364.79359.95362.222,739,432362.22
6/25/2026366.48366.83362.31363.982,896,964362.94
6/24/2026364.79367.12362.63363.653,029,379362.61
6/23/2026363.27366.66362.87363.703,173,550362.66
6/22/2026370.28371.56368.19368.813,293,623367.75
6/18/2026370.56370.62368.34369.993,420,858368.93
6/17/2026370.78371.52365.08365.764,764,714364.71
6/16/2026372.79373.16370.10370.372,805,150369.31
6/15/2026371.80373.64371.55372.533,558,830371.46
6/12/2026366.18367.93363.23366.363,230,598365.31
6/11/2026359.63365.50357.75364.303,960,774363.25
6/10/2026361.87364.56357.90358.043,385,836357.01
6/09/2026366.70368.66356.28363.674,686,158362.63
6/08/2026366.69367.58364.04364.475,426,951363.43
6/05/2026370.98371.18362.46363.385,205,464362.34
6/04/2026370.62373.99370.36373.383,123,332372.31
6/03/2026373.85373.95371.31371.653,407,886370.58
6/02/2026372.88374.70372.63374.362,694,485373.29
6/01/2026372.18374.44371.50373.406,893,652372.33
5/29/20260.04373.13371.35372.543,166,306371.47
5/28/2026369.53371.92368.75371.662,958,253370.59
5/27/2026369.50370.05368.40369.363,100,228368.30
5/26/2026368.98370.24368.40369.463,569,900368.40
5/22/2026366.81368.30366.09366.792,647,246365.74
5/21/2026362.80366.07362.13365.092,764,403364.04
5/20/2026361.20364.39360.20364.193,148,859363.14
5/19/2026360.65361.97358.80360.063,168,766359.03
5/18/2026363.34364.07359.98362.363,577,320361.32
5/15/2026364.53364.93362.27362.743,404,007361.70
5/14/2026365.50368.25365.42367.402,927,262366.35
5/13/2026363.22365.40361.36364.713,304,146363.66
5/12/2026362.52363.16359.62362.793,064,611361.75
5/11/2026362.61364.48362.42363.633,665,988362.59
5/08/2026362.01363.13361.47362.872,867,448361.83
5/07/2026362.62362.72359.38360.203,498,922359.17
5/06/2026359.46362.27359.12361.863,793,193360.82
5/05/2026355.79357.58355.77356.992,719,945355.97
5/04/2026355.08356.17352.54353.983,011,238352.96
5/01/2026355.56357.15355.08355.293,752,017354.27
4/30/2026351.55354.69350.02354.182,722,804353.16
4/29/2026350.46350.69348.67350.212,739,584349.20
4/28/2026351.19351.61349.49350.633,070,961349.62
4/27/2026352.00352.81351.28352.532,812,261351.52
4/24/2026350.87352.37349.67352.052,705,686351.04
4/23/2026350.52351.69346.55349.803,365,653348.80
4/22/2026350.31351.31349.95351.222,484,611350.21
4/21/2026351.05351.74347.17347.844,907,115346.84
4/20/2026349.90350.61348.83350.214,053,333349.20
4/17/2026348.43351.75348.18350.534,258,468349.52
4/16/2026345.70346.64344.56346.033,835,647345.04
4/15/2026343.25345.41342.61345.243,975,160344.25
4/14/2026339.80342.78339.60342.653,376,558341.67
4/13/2026333.94338.74333.64338.673,024,287337.70