Vanguard Total Stock Market ETF VTI
NYSEArca
$374.24-1.02 (-0.27%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $374.24 | -0.27% | $376.31 | $377.69 | $374.19 | 4.45M |
| 2026-09-29 | $375.26 | -0.15% | $376.70 | $376.82 | $374.22 | 3.23M |
| 2026-09-28 | $375.84 | -1.03% | $377.25 | $377.85 | $375.01 | 3.93M |
| 2026-09-25 | $379.77 | +0.45% | $378.63 | $380.33 | $377.46 | 2.81M |
| 2026-09-24 | $378.08 | -0.04% | $376.36 | $378.81 | $376.03 | 2.60M |
| 2026-09-23 | $378.23 | -0.80% | $381.09 | $381.24 | $377.81 | 2.58M |
| 2026-09-22 | $381.27 | +0.04% | $381.71 | $382.06 | $380.78 | 2.60M |
| 2026-09-21 | $381.10 | +1.51% | $377.89 | $381.77 | $377.64 | 3.09M |
| 2026-09-18 | $375.43 | +0.02% | $375.94 | $375.94 | $373.75 | 2.29M |
| 2026-09-17 | $375.34 | +1.10% | $375.79 | $376.22 | $374.17 | 2.26M |
| 2026-09-16 | $371.26 | -0.42% | $373.79 | $374.98 | $368.93 | 3.35M |
| 2026-09-15 | $372.84 | -0.49% | $374.29 | $374.67 | $372.20 | 2.83M |
| 2026-09-14 | $374.68 | -0.43% | $373.97 | $376.06 | $373.28 | 3.04M |
| 2026-09-11 | $376.31 | +0.82% | $376.51 | $377.30 | $375.93 | 2.65M |
| 2026-09-10 | $373.24 | -0.62% | $373.10 | $374.54 | $372.75 | 3.31M |
| 2026-09-09 | $375.56 | -0.54% | $376.84 | $377.00 | $375.02 | 2.55M |
| 2026-09-08 | $377.60 | -0.56% | $379.34 | $379.57 | $377.28 | 4.29M |
| 2026-09-04 | $379.73 | -0.32% | $380.21 | $380.68 | $379.13 | 2.63M |
| 2026-09-03 | $380.93 | +1.07% | $378.50 | $381.32 | $378.16 | 2.56M |
| 2026-09-02 | $376.88 | +0.46% | $375.70 | $377.53 | $375.28 | 2.47M |
| 2026-09-01 | $375.17 | -0.79% | $375.80 | $376.82 | $374.15 | 3.16M |
| 2026-08-31 | $378.15 | -0.32% | $378.48 | $378.58 | $376.97 | 3.19M |
| 2026-08-28 | $379.36 | -0.33% | $381.03 | $382.25 | $378.88 | 2.81M |
| 2026-08-27 | $380.63 | +0.63% | $379.50 | $381.20 | $378.86 | 2.91M |
| 2026-08-26 | $378.23 | +0.02% | $377.69 | $378.90 | $377.28 | 2.25M |
| 2026-08-25 | $378.15 | +0.29% | $378.50 | $378.60 | $376.90 | 2.64M |
| 2026-08-24 | $377.07 | -0.31% | $377.92 | $378.00 | $376.48 | 2.96M |
| 2026-08-21 | $378.24 | +0.44% | $378.84 | $379.23 | $377.42 | 2.83M |
| 2026-08-20 | $376.58 | -0.90% | $378.50 | $379.37 | $376.39 | 3.43M |
| 2026-08-19 | $379.99 | +0.25% | $380.71 | $381.67 | $379.57 | 2.69M |
| 2026-08-18 | $379.04 | -0.81% | $380.10 | $380.49 | $378.90 | 3.84M |
| 2026-08-17 | $382.13 | -0.45% | $383.76 | $384.05 | $382.01 | 3.53M |
| 2026-08-14 | $383.85 | -0.12% | $384.67 | $384.90 | $383.33 | 2.31M |
| 2026-08-13 | $384.30 | +0.65% | $383.03 | $385.12 | $382.64 | 2.32M |
| 2026-08-12 | $381.83 | +0.31% | $382.75 | $382.82 | $381.13 | 2.80M |
| 2026-08-11 | $380.65 | -0.26% | $382.51 | $382.60 | $380.19 | 3.90M |
| 2026-08-10 | $381.63 | -0.04% | $381.63 | $382.66 | $381.10 | 5.17M |
| 2026-08-07 | $381.78 | +0.71% | $380.69 | $382.07 | $379.93 | 2.32M |
| 2026-08-06 | $379.07 | -0.15% | $379.82 | $380.94 | $378.64 | 3.09M |
| 2026-08-05 | $379.65 | -0.31% | $382.82 | $383.29 | $379.56 | 2.84M |
| 2026-08-04 | $380.82 | +1.87% | $375.35 | $381.74 | $375.30 | 3.30M |
| 2026-08-03 | $373.84 | +1.53% | $369.50 | $374.26 | $369.00 | 3.43M |
| 2026-07-31 | $368.21 | +0.53% | $367.80 | $369.34 | $363.95 | 3.20M |
| 2026-07-30 | $366.27 | +1.62% | $363.81 | $366.58 | $362.64 | 2.88M |
| 2026-07-29 | $360.42 | -1.52% | $365.59 | $366.88 | $360.20 | 4.14M |
| 2026-07-28 | $365.99 | +0.22% | $365.02 | $366.90 | $363.55 | 2.63M |
| 2026-07-27 | $365.18 | +0.10% | $367.68 | $368.32 | $363.61 | 2.86M |
| 2026-07-24 | $364.80 | +0.03% | $364.90 | $367.30 | $364.10 | 2.61M |
| 2026-07-23 | $364.69 | -1.13% | $365.13 | $366.76 | $363.10 | 3.28M |
| 2026-07-22 | $368.87 | -0.16% | $368.81 | $370.16 | $368.57 | 2.39M |
| 2026-07-21 | $369.45 | +0.87% | $368.15 | $369.85 | $367.34 | 2.14M |
| 2026-07-20 | $366.25 | -0.21% | $368.75 | $369.64 | $366.08 | 2.86M |
| 2026-07-17 | $367.01 | -0.96% | $366.48 | $369.08 | $365.72 | 3.16M |
| 2026-07-16 | $370.58 | -0.49% | $371.55 | $372.56 | $369.19 | 3.22M |
| 2026-07-15 | $372.42 | +0.34% | $372.30 | $372.96 | $370.24 | 2.91M |
| 2026-07-14 | $371.16 | +0.37% | $371.00 | $371.97 | $369.75 | 3.40M |
| 2026-07-13 | $369.78 | -0.78% | $371.59 | $372.22 | $369.25 | 2.93M |
| 2026-07-10 | $372.69 | +0.33% | $372.00 | $372.97 | $369.52 | 2.77M |
| 2026-07-09 | $371.45 | +0.87% | $369.47 | $371.85 | $368.70 | 5.48M |
| 2026-07-08 | $368.25 | -0.37% | $367.61 | $368.58 | $365.31 | 3.86M |
| 2026-07-07 | $369.61 | -0.55% | $371.31 | $371.75 | $368.48 | 2.88M |
| 2026-07-06 | $371.67 | +0.79% | $370.33 | $372.28 | $369.96 | 3.27M |
| 2026-07-02 | $368.76 | -0.14% | $370.39 | $372.24 | $366.18 | 3.11M |
| 2026-07-01 | $369.27 | -0.21% | $369.34 | $371.38 | $367.84 | 2.85M |
| 2026-06-30 | $370.04 | +0.80% | $367.31 | $370.61 | $367.09 | 4.22M |
| 2026-06-29 | $367.12 | +1.35% | $365.15 | $367.39 | $362.55 | 3.83M |
| 2026-06-26 | $362.22 | -0.48% | $360.88 | $364.79 | $359.95 | 2.74M |
| 2026-06-25 | $363.98 | +0.09% | $366.48 | $366.83 | $362.31 | 2.76M |
| 2026-06-24 | $363.65 | -0.01% | $364.79 | $367.12 | $362.63 | 3.04M |
| 2026-06-23 | $363.70 | -1.39% | $363.27 | $366.66 | $362.87 | 3.18M |
| 2026-06-22 | $368.81 | -0.32% | $370.28 | $371.56 | $368.19 | 3.30M |
| 2026-06-18 | $369.99 | +1.16% | $370.56 | $370.62 | $368.34 | 3.41M |
| 2026-06-17 | $365.76 | -1.24% | $370.78 | $371.52 | $365.08 | 4.77M |
| 2026-06-16 | $370.37 | -0.58% | $372.79 | $373.16 | $370.10 | 2.81M |
| 2026-06-15 | $372.53 | +1.68% | $371.80 | $373.64 | $371.55 | 3.56M |
| 2026-06-12 | $366.36 | +0.57% | $366.18 | $367.93 | $363.23 | 3.23M |
| 2026-06-11 | $364.30 | +1.75% | $359.63 | $365.50 | $357.75 | 3.96M |
| 2026-06-10 | $358.04 | -1.55% | $361.87 | $364.56 | $357.90 | 3.39M |
| 2026-06-09 | $363.67 | -0.22% | $366.70 | $368.66 | $356.28 | 4.69M |
| 2026-06-08 | $364.47 | +0.30% | $366.69 | $367.58 | $364.04 | 5.43M |
| 2026-06-05 | $363.38 | -2.68% | $370.98 | $371.18 | $362.46 | 5.21M |
| 2026-06-04 | $373.38 | +0.47% | $370.62 | $373.99 | $370.36 | 3.13M |
| 2026-06-03 | $371.65 | -0.72% | $373.85 | $373.95 | $371.32 | 3.41M |
| 2026-06-02 | $374.36 | +0.26% | $372.88 | $374.70 | $372.63 | 2.70M |
| 2026-06-01 | $373.40 | +0.23% | $372.18 | $374.44 | $371.48 | 6.89M |
| 2026-05-29 | $372.54 | +0.24% | $372.04 | $373.13 | $371.35 | 3.16M |
| 2026-05-28 | $371.66 | +0.62% | $369.53 | $371.92 | $368.75 | 2.96M |
| 2026-05-27 | $369.36 | -0.03% | $369.50 | $370.05 | $368.40 | 3.10M |
| 2026-05-26 | $369.46 | +0.73% | $368.98 | $370.24 | $368.40 | 3.57M |
| 2026-05-22 | $366.79 | +0.47% | $366.81 | $368.30 | $366.09 | 2.64M |