Vanguard Total Stock Market ETF (VTI)

335.73
-3.39 (-1.00%)
NYSE · Last Trade: Mar 3rd, 4:58 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard Total Stock Market ETF (VTI)

DateOpenHighLowCloseVolumeAdjusted Close
3/02/2026335.01340.13334.69339.127,217,328339.12
2/27/2026337.33338.99336.49338.776,041,835338.77
2/26/2026342.00342.13337.90340.494,977,818340.49
2/25/2026340.60342.13340.31341.833,978,472341.83
2/24/2026336.35339.62335.49339.213,639,222339.21
2/23/2026339.50340.45335.44336.4610,768,326336.46
2/20/2026336.99340.71336.82340.277,051,502340.27
2/19/2026337.73338.88336.60338.194,400,096338.19
2/18/2026337.89340.37337.06338.835,715,622338.83
2/17/2026336.11338.18333.57337.077,109,034337.07
2/13/2026336.61338.98334.27336.658,039,419336.65
2/12/2026342.69343.33335.63336.016,999,101336.01
2/11/2026343.95344.30339.92341.475,055,263341.47
2/10/2026343.15343.93341.55341.803,872,433341.80
2/09/2026340.37343.50339.80342.644,413,266342.64
2/06/2026336.07341.70335.97340.965,093,790340.96
2/05/2026335.84337.23333.19333.908,823,401333.90
2/04/2026340.38340.94335.93338.258,963,413338.25
2/03/2026343.02343.40336.90339.859,057,792339.85
2/02/2026339.55343.29339.49342.486,020,451342.48
1/30/2026340.79342.04338.36340.579,905,769340.57
1/29/2026343.54343.83337.69342.298,932,761342.29
1/28/2026344.06344.42342.32343.085,851,466343.08
1/27/2026342.85343.73342.29343.273,687,106343.27
1/26/2026341.15342.67340.80342.034,951,808342.03
1/23/2026340.70341.55339.84340.564,905,923340.56
1/22/2026341.47342.01339.99340.875,504,227340.87
1/21/2026336.19340.71335.44339.089,757,841339.08
1/20/2026336.72338.63334.67335.1113,056,786335.11
1/16/2026342.87343.05341.07341.856,418,788341.85
1/15/2026343.01343.67341.68342.058,295,197342.05
1/14/2026341.20341.47338.90341.0012,151,243341.00
1/13/2026343.40343.54341.26342.348,085,496342.34
1/12/2026340.91343.41340.78343.035,772,800343.03
1/09/2026340.85342.94340.00342.406,854,292342.40
1/08/2026339.77340.75339.09340.146,678,062340.14
1/07/2026341.36342.07339.88340.056,626,929340.05
1/06/2026338.99341.39338.81341.216,052,880341.21
1/05/2026338.00339.61337.85338.845,346,637338.84
1/02/2026337.15337.74334.60336.315,177,299336.31
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