Home

Vanguard Total Stock Market ETF (VTI)

287.35
0.00 (0.00%)
SummaryNewsPress ReleasesChartHistorical
2024-12-06 - 2025-03-06
DateOpenHighLowCloseVolumeAdjusted Close
3/05/2025284.08288.14282.32287.353,659,784287.35
3/04/2025285.20288.45281.50284.126,442,277284.12
3/03/2025293.91294.72285.77287.717,688,701287.71
2/28/2025288.63293.21287.35292.963,486,120292.96
2/27/2025294.34294.79288.40288.512,745,186288.51
2/26/2025293.90295.69291.87293.052,805,324293.05
2/25/2025294.40294.83290.54292.953,505,514292.95
2/24/2025296.96297.34293.89294.414,464,147294.41
2/21/2025301.74301.79295.63295.923,595,201295.92
2/20/2025302.53302.72299.88301.492,856,119301.49
2/19/2025301.85303.39301.68303.122,565,435303.12
2/18/2025302.37302.70301.22302.692,846,254302.69
2/14/2025302.00302.55301.50301.842,376,965301.84
2/13/2025299.52301.97298.78301.883,063,989301.88
2/12/2025296.88299.33296.24298.763,281,546298.76
2/11/2025298.73300.07298.68299.752,545,033299.75
2/10/2025299.56300.23298.91299.912,621,634299.91
2/07/2025300.94301.66297.67298.003,631,973298.00
2/06/2025300.73300.86298.90300.692,898,311300.69
2/05/2025298.24299.97297.09299.952,224,521299.95
2/04/2025296.62298.74296.23298.572,600,385298.57
2/03/2025293.32297.70292.70296.424,901,652296.42
1/31/2025301.22302.60298.23298.603,338,474298.60
1/30/2025299.50301.11298.28300.242,889,903300.24
1/29/2025299.32299.60296.97298.372,618,923298.37
1/28/2025297.90300.11296.20299.652,716,249299.65
1/27/2025295.00297.58294.44297.105,319,252297.10
1/24/2025302.26302.67300.80301.302,359,683301.30
1/23/2025300.24302.18300.02302.182,646,357302.18
1/22/2025300.59301.29300.27300.603,514,511300.60
1/21/2025297.75299.22296.91299.143,792,640299.14
1/17/2025296.18297.12295.44296.202,603,265296.20
1/16/2025294.23294.66292.93293.493,129,541293.49
1/15/2025292.71294.30292.17293.712,813,439293.71
1/14/2025289.41289.75286.52288.423,801,164288.42
1/13/2025285.00287.88284.63287.773,632,092287.77
1/10/2025290.05290.05286.22287.304,403,775287.30
1/08/2025291.42292.25289.51291.682,971,330291.68
1/07/2025295.84295.87290.40291.413,316,562291.41
1/06/2025295.20296.89293.93294.703,527,506294.70
1/03/2025290.66293.35290.19293.062,729,833293.06
1/02/2025291.45292.55287.35289.263,796,395289.26
12/31/2024290.820.00290.82289.810289.81
12/30/2024290.88292.52288.78290.824,965,311290.82
12/27/2024295.33295.93291.99294.073,636,799294.07
12/26/2024296.44297.78295.54297.294,307,876297.29
12/24/2024294.57297.17294.25297.122,642,226297.12
12/23/2024292.53294.19290.54294.003,702,566294.00
12/20/2024288.61295.71288.11293.283,837,958292.34
12/19/2024292.99293.70289.87289.984,820,536289.05
12/18/2024299.76300.53289.95290.393,872,933289.46
12/17/2024299.96300.18299.00299.663,058,081298.70
12/16/2024300.57301.75300.43301.152,544,737300.18
12/13/2024301.00301.27299.10299.932,279,195298.97
12/12/2024301.48301.55300.04300.082,119,494299.12
12/11/2024301.00302.29300.86301.802,233,720300.83
12/10/2024301.00301.00299.07299.392,564,169298.43
12/09/2024302.53302.65300.33300.522,792,402299.56
12/06/2024302.31302.94302.01302.452,332,863301.48