Education
About Us
Working with TipRanks
Follow Us
Vanguard Total Stock Market ETF (VTI)
NYSEARCA:VTI
Time Period
1Y
Events
Historical Prices
Rows:
May 23, 2025
283.04
286.23
283.00
285.04
285.04
-0.59%
2,855,772
0.64
May 22, 2025
286.38
288.53
285.88
286.72
286.72
-0.02%
2,738,673
0.61
May 21, 2025
289.54
291.49
286.15
286.77
286.77
-1.74%
3,166,670
0.70
May 20, 2025
291.99
292.50
290.36
291.85
291.85
-0.33%
2,827,180
0.63
May 19, 2025
289.46
293.13
289.32
292.81
292.81
+0.08%
3,083,634
0.69
May 16, 2025
291.08
292.75
290.20
292.58
292.58
+0.68%
5,440,052
1.22
May 15, 2025
288.37
290.86
288.05
290.59
290.59
+0.41%
2,347,024
0.53
May 14, 2025
289.72
290.22
288.44
289.41
289.41
+0.07%
3,198,775
0.72
May 13, 2025
287.61
290.35
287.02
289.22
289.22
+0.68%
3,286,796
0.74
May 12, 2025
286.78
287.27
284.37
287.27
287.27
+3.35%
4,184,760
0.95
May 09, 2025
279.06
279.62
277.25
277.97
277.97
-0.11%
2,151,202
0.48
May 08, 2025
278.10
280.87
276.50
278.28
278.28
+0.79%
2,781,486
0.62
May 07, 2025
275.76
277.23
273.58
276.11
276.11
+0.41%
2,697,356
0.61
May 06, 2025
274.57
277.10
273.95
274.97
274.97
-0.81%
2,444,019
0.55
May 05, 2025
276.65
278.84
276.39
277.22
277.22
-0.57%
2,820,754
0.63
May 02, 2025
277.52
279.60
276.62
278.80
278.80
+1.56%
3,170,832
0.71
May 01, 2025
275.28
277.28
274.25
274.52
274.52
+0.62%
3,238,000
0.72
Apr 30, 2025
269.11
273.52
266.25
272.82
272.82
+0.06%
4,039,512
0.91
Apr 29, 2025
270.13
273.27
270.06
272.66
272.66
+0.60%
2,209,144
0.49
Apr 28, 2025
271.02
272.26
268.08
271.03
271.03
+0.14%
2,507,695
0.56
Apr 25, 2025
268.86
270.90
267.41
270.64
270.64
+0.61%
3,220,924
0.72
Apr 24, 2025
263.90
269.25
263.39
268.99
268.99
+2.11%
3,487,612
0.78
Apr 23, 2025
265.93
268.38
262.57
263.44
263.44
+1.70%
6,842,692
1.55
Apr 22, 2025
255.62
260.21
255.27
259.03
259.03
+2.55%
3,802,289
0.86
Apr 21, 2025
256.23
256.50
249.94
252.60
252.60
-2.38%
5,523,207
1.26
Apr 17, 2025
259.13
260.95
257.33
258.75
258.75
+0.21%
3,400,998
0.78
Apr 16, 2025
260.77
262.59
255.45
258.21
258.21
-2.08%
4,295,457
0.99
Apr 15, 2025
264.25
266.40
263.15
263.69
263.69
-0.17%
4,680,397
1.08
Apr 14, 2025
266.43
266.73
261.46
264.15
264.15
+0.92%
4,039,902
0.93
Apr 11, 2025
256.71
262.75
254.67
261.74
261.74
+1.67%
5,007,914
1.16
Apr 10, 2025
261.11
261.66
249.89
257.43
257.43
-4.12%
7,246,957
1.70
Apr 09, 2025
241.85
268.48
241.62
268.48
268.48
+10.15%
12,138,000
2.95
Apr 08, 2025
256.50
257.71
240.05
243.75
243.75
-1.58%
11,064,310
2.77
Apr 07, 2025
240.00
257.03
236.42
247.66
247.66
-0.33%
16,346,700
4.32
Apr 04, 2025
256.97
257.73
248.18
248.47
248.47
-5.87%
16,633,689
4.64
Apr 03, 2025
268.01
269.37
263.70
263.96
263.96
-5.03%
8,114,561
2.31
Apr 02, 2025
272.85
279.25
272.61
277.95
277.95
+0.79%
2,594,701
0.73
Apr 01, 2025
273.90
276.79
272.06
275.77
275.77
+0.34%
3,269,917
0.92
Mar 31, 2025
270.27
275.58
268.73
274.84
274.84
+0.52%
6,064,045
1.72
Mar 28, 2025
278.31
278.75
273.05
273.43
273.43
-1.99%
3,912,899
1.11
Mar 27, 2025
279.46
281.08
278.05
278.99
278.99
-0.42%
2,345,342
0.66
Mar 26, 2025
284.15
284.92
280.31
281.16
280.17
-0.82%
2,473,462
0.70
Mar 25, 2025
284.52
285.09
283.66
284.49
283.49
+0.52%
2,517,248
0.70
Mar 24, 2025
282.25
284.53
281.90
284.01
283.01
+2.21%
3,251,647
0.90
Mar 21, 2025
276.41
279.07
275.68
278.85
277.87
+0.39%
3,382,468
0.94
Mar 20, 2025
277.70
281.20
277.26
278.74
277.76
+0.11%
2,256,439
0.63
Mar 19, 2025
277.00
281.38
276.63
279.41
278.43
+1.49%
2,867,838
0.80
Mar 18, 2025
278.20
278.50
275.34
276.27
275.30
-0.73%
3,120,881
0.87
Mar 17, 2025
276.73
280.60
276.68
279.28
278.30
+1.18%
3,981,121
1.12
Mar 14, 2025
273.60
277.38
273.36
276.99
276.02
+2.50%
3,610,112
1.02
Rows: