Vanguard Total Stock Market ETF (VTI)

371.65
-2.71 (-0.72%)
NYSE· Last Trade: Jun 3rd, 9:29 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard Total Stock Market ETF (VTI)

DateOpenHighLowCloseVolumeAdjusted Close
6/03/2026373.85373.95371.31371.653,407,886371.65
6/02/2026372.88374.70372.63374.362,694,485374.36
6/01/2026372.18374.44371.50373.406,893,652373.40
5/29/20260.04373.13371.35372.543,166,306372.54
5/28/2026369.53371.92368.75371.662,958,253371.66
5/27/2026369.50370.05368.40369.363,100,228369.36
5/26/2026368.98370.24368.40369.463,569,900369.46
5/22/2026366.81368.30366.09366.792,647,246366.79
5/21/2026362.80366.07362.13365.092,764,403365.09
5/20/2026361.20364.39360.20364.193,148,859364.19
5/19/2026360.65361.97358.80360.063,168,766360.06
5/18/2026363.34364.07359.98362.363,577,320362.36
5/15/2026364.53364.93362.27362.743,404,007362.74
5/14/2026365.50368.25365.42367.402,927,262367.40
5/13/2026363.22365.40361.36364.713,304,146364.71
5/12/2026362.52363.16359.62362.793,064,611362.79
5/11/2026362.61364.48362.42363.633,665,988363.63
5/08/2026362.01363.13361.47362.872,867,448362.87
5/07/2026362.62362.72359.38360.203,498,922360.20
5/06/2026359.46362.27359.12361.863,793,193361.86
5/05/2026355.79357.58355.77356.992,719,945356.99
5/04/2026355.08356.17352.54353.983,011,238353.98
5/01/2026355.56357.15355.08355.293,752,017355.29
4/30/2026351.55354.69350.02354.182,722,804354.18
4/29/2026350.46350.69348.67350.212,739,584350.21
4/28/2026351.19351.61349.49350.633,070,961350.63
4/27/2026352.00352.81351.28352.532,812,261352.53
4/24/2026350.87352.37349.67352.052,705,686352.05
4/23/2026350.52351.69346.55349.803,365,653349.80
4/22/2026350.31351.31349.95351.222,484,611351.22
4/21/2026351.05351.74347.17347.844,907,115347.84
4/20/2026349.90350.61348.83350.214,053,333350.21
4/17/2026348.43351.75348.18350.534,258,468350.53
4/16/2026345.70346.64344.56346.033,835,647346.03
4/15/2026343.25345.41342.61345.243,975,160345.24
4/14/2026339.80342.78339.60342.653,376,558342.65
4/13/2026333.94338.74333.64338.673,024,287338.67
4/10/2026336.13336.55334.57335.052,581,278335.05
4/09/2026333.31336.13332.44335.453,434,983335.45
4/08/2026334.19334.48331.58333.705,382,169333.70
4/07/2026324.22325.58321.46325.433,529,865325.43
4/06/2026323.95325.62323.58325.214,400,552325.21
4/02/2026318.97324.90318.23323.763,653,380323.76
4/01/2026322.91325.09322.28323.245,539,207323.24
3/31/2026315.35321.52314.75320.816,761,284320.81
3/30/2026315.90316.00310.40311.686,508,024311.68
3/27/2026317.27317.47312.50313.097,027,267313.09
3/26/2026322.85324.42319.39319.554,793,014318.55
3/25/2026326.00327.20323.72325.153,615,539324.13
3/24/2026321.66325.13321.35323.184,381,632322.17
3/23/2026325.02327.85323.47324.197,886,463323.18
3/20/2026324.85324.99318.56320.346,532,930319.34
3/19/2026323.66327.01322.76325.445,181,907324.42
3/18/2026329.41330.00325.89326.023,916,573325.00
3/17/2026331.00332.32330.14330.573,180,066329.54
3/16/2026329.22330.97328.57329.463,765,776328.43
3/13/2026329.49331.10325.67326.136,294,871325.11
3/12/2026330.70330.82327.83327.927,010,424326.90
3/11/2026333.91334.94331.66333.248,627,803332.20
3/10/2026334.06336.90332.49333.517,766,705332.47
3/09/2026328.20335.10326.13334.288,504,046333.24
3/06/2026331.91333.15330.00331.418,635,494330.38
3/05/2026336.58338.36333.14336.008,661,841334.95
3/04/2026336.79339.06335.34338.195,459,226337.13