Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vanguard Total Stock Market ETF (NY:VTI)

286.72 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2025 286.38 288.53 285.88 286.72 2,738,303 -0.05(-0.02%)
May 21, 2025 289.54 291.49 286.15 286.77 3,162,550 -5.08(-1.74%)
May 20, 2025 291.99 292.50 290.36 291.85 2,826,979 -0.96(-0.33%)
May 19, 2025 289.46 293.12 289.32 292.81 3,083,476 +0.23(+0.08%)
May 16, 2025 291.08 292.75 290.20 292.58 5,440,129 +1.99(+0.68%)
May 15, 2025 288.37 290.86 288.05 290.59 2,346,908 +1.18(+0.41%)
May 14, 2025 289.72 290.22 288.44 289.41 3,198,198 +0.19(+0.07%)
May 13, 2025 287.61 290.35 287.02 289.22 3,284,908 +1.95(+0.68%)
May 12, 2025 286.78 287.27 284.37 287.27 4,183,308 +9.30(+3.35%)
May 09, 2025 279.06 279.62 277.25 277.97 2,151,208 -0.31(-0.11%)
May 08, 2025 278.10 280.87 276.50 278.28 2,781,255 +2.17(+0.79%)
May 07, 2025 275.76 277.23 273.58 276.11 2,695,342 +1.14(+0.41%)
May 06, 2025 274.57 277.10 273.95 274.97 2,443,685 -2.25(-0.81%)
May 05, 2025 276.65 278.84 276.39 277.22 2,820,062 -1.58(-0.57%)
May 02, 2025 277.52 279.60 276.62 278.80 3,170,839 +4.28(+1.56%)
May 01, 2025 275.28 277.28 274.25 274.52 3,237,001 +1.70(+0.62%)
Apr 30, 2025 269.11 273.52 266.25 272.82 4,038,359 +0.16(+0.06%)
Apr 29, 2025 270.13 273.27 270.06 272.66 2,207,483 +1.63(+0.60%)
Apr 28, 2025 271.02 272.26 268.08 271.03 2,502,843 +0.39(+0.14%)
Apr 25, 2025 268.86 270.90 267.41 270.64 3,220,992 +1.65(+0.61%)
Apr 24, 2025 263.90 269.25 263.39 268.99 3,485,255 +5.55(+2.11%)
Apr 23, 2025 265.93 268.38 262.57 263.44 6,841,536 +4.41(+1.70%)
Apr 22, 2025 255.62 260.21 255.27 259.03 3,800,449 +6.43(+2.55%)
Apr 21, 2025 256.23 256.50 249.94 252.60 5,522,729 -6.15(-2.38%)
Apr 17, 2025 259.13 260.95 257.33 258.75 3,401,006 +0.54(+0.21%)
Apr 16, 2025 260.77 262.58 255.44 258.21 4,294,938 -5.48(-2.08%)
Apr 15, 2025 264.25 266.40 263.15 263.69 4,679,325 -0.46(-0.17%)
Apr 14, 2025 266.43 266.73 261.46 264.15 3,886,882 +2.41(+0.92%)
Apr 11, 2025 256.71 262.75 254.67 261.74 5,007,934 +4.31(+1.67%)
Apr 10, 2025 261.11 261.66 249.89 257.43 7,253,463 -11.05(-4.12%)
Apr 09, 2025 241.85 268.48 241.62 268.48 12,124,561 +24.73(+10.15%)
Apr 08, 2025 256.50 257.71 240.05 243.75 10,833,910 -3.91(-1.58%)
Apr 07, 2025 240.00 254.18 236.42 247.66 16,287,315 -0.81(-0.33%)
Apr 04, 2025 256.97 257.73 248.18 248.47 16,635,775 -15.49(-5.87%)
Apr 03, 2025 268.01 269.37 263.70 263.96 8,129,822 -13.99(-5.03%)
Apr 02, 2025 272.85 279.25 272.61 277.95 2,564,920 +2.18(+0.79%)
Apr 01, 2025 273.90 276.79 272.06 275.77 3,265,951 +0.93(+0.34%)
Mar 31, 2025 270.27 275.58 268.73 274.84 6,066,020 +1.41(+0.52%)
Mar 28, 2025 278.31 278.75 273.05 273.43 3,912,934 -5.56(-1.99%)
Mar 27, 2025 279.46 281.08 278.05 278.99 2,344,838 -1.19(-0.42%)
Mar 26, 2025 283.15 283.92 279.33 280.18 2,338,434 -3.32(-1.17%)
Mar 25, 2025 283.52 284.09 282.67 283.49 2,527,075 +0.48(+0.17%)
Mar 24, 2025 281.26 283.53 280.91 283.01 3,262,563 +5.14(+1.85%)
Mar 21, 2025 275.44 278.09 274.71 277.87 3,394,545 +0.11(+0.04%)
Mar 20, 2025 276.73 280.21 276.29 277.76 2,265,244 -0.67(-0.24%)
Mar 19, 2025 276.03 280.39 275.66 278.43 2,877,138 +3.13(+1.14%)
Mar 18, 2025 277.23 277.52 274.37 275.30 3,130,814 -3.00(-1.08%)
Mar 17, 2025 275.76 279.61 275.71 278.30 3,868,909 +2.28(+0.83%)
Mar 14, 2025 272.64 276.41 272.40 276.02 3,622,817 +5.79(+2.14%)
Mar 13, 2025 273.97 274.04 269.25 270.23 3,945,466 -3.85(-1.40%)
Mar 12, 2025 275.83 276.32 271.52 274.08 4,008,446 +1.35(+0.49%)
Mar 11, 2025 274.04 276.03 270.63 272.73 5,298,968 -1.92(-0.70%)
Mar 10, 2025 278.45 279.30 272.18 274.65 6,279,443 -7.69(-2.72%)
Mar 07, 2025 280.24 283.06 277.14 282.35 3,882,315 +1.32(+0.47%)
Mar 06, 2025 282.54 284.82 279.67 281.02 4,850,952 -5.32(-1.86%)
Mar 05, 2025 283.08 287.13 281.33 286.34 3,672,650 +3.22(+1.14%)
Mar 04, 2025 284.20 287.44 280.51 283.12 6,464,925 -3.58(-1.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.