Get the Stockscreener App
382.54
0.51%
1.94
Pre-market:
381.43
-1.11
-0.29%
Overview
News
Price History
Option Chain
Why VTI Down?
Discussions
Forecast
Stock Split
Dividend History
Vanguard Total Stock Market Etf Stock (VTI) Price History
The historical daily chart and data for Vanguard Total Stock Market Etf stock (VTI), adjusted for splits and dividends, show that the latest closing stock price as of October 06, 2026, is $382.54.
- Vanguard Total Stock Market Etf all-time high stock price is $385.12, occurred on August 13, 2026.
- The lowest Vanguard Total Stock Market Etf stock price recorded was $91.58 on February 11, 2016. Since then, Vanguard Total Stock Market Etf's stock price has risen over 317.71% to $382.54 now.
- The 52-week high stock price for VTI is $385.12, representing a 0.67% increase from the current share price, occurred on August 13, 2026.
- The 52-week low stock price for VTI is $310.40, indicating a -18.86% decrease from the current share price, occurred on March 30, 2026.
- The closing price of Vanguard Total Stock Market Etf (VTI) stock in the beginning of 2025 was $242.96. The stock closed the year at $191.19, a loss of over -21.31% for the year.
The table below shows more information about VTI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 06, 2026 | $383.9 | $382.0 | $1.85 | 3,030,879.0 | +0.51% |
| Oct 05, 2026 | $381.6 | $378.1 | $3.51 | 3,030,459.0 | +0.69% |
| Oct 02, 2026 | $379.6 | $376.9 | $2.69 | 2,943,107.0 | +0.75% |
| Oct 01, 2026 | $376.0 | $372.6 | $3.39 | 5,104,164.0 | +0.25% |
| Sep 30, 2026 | $377.7 | $374.2 | $3.50 | 4,411,272.0 | -0.27% |
| Sep 29, 2026 | $376.8 | $374.2 | $2.60 | 3,220,252.0 | -0.15% |
| Sep 28, 2026 | $377.9 | $375.0 | $2.85 | 3,905,636.0 | -1.03% |
| Sep 25, 2026 | $380.3 | $377.5 | $2.87 | 2,804,959.0 | +0.45% |
| Sep 24, 2026 | $378.8 | $376.0 | $2.78 | 2,584,397.0 | -0.04% |
| Sep 23, 2026 | $381.2 | $377.8 | $3.44 | 2,572,848.0 | -0.80% |
| Sep 22, 2026 | $382.1 | $380.8 | $1.28 | 2,595,071.0 | +0.04% |
| Sep 21, 2026 | $381.8 | $377.6 | $4.13 | 3,082,763.0 | +1.51% |
| Sep 18, 2026 | $375.9 | $373.8 | $2.19 | 2,287,527.0 | +0.02% |
| Sep 17, 2026 | $376.2 | $374.2 | $2.05 | 2,263,198.0 | +1.10% |
| Sep 16, 2026 | $375.0 | $368.9 | $6.05 | 3,343,180.0 | -0.42% |
| Sep 15, 2026 | $374.7 | $372.2 | $2.47 | 2,823,809.0 | -0.49% |
| Sep 14, 2026 | $376.1 | $373.3 | $2.78 | 3,037,086.0 | -0.43% |
| Sep 11, 2026 | $377.3 | $375.9 | $1.37 | 2,653,559.0 | +0.82% |
| Sep 10, 2026 | $374.5 | $372.8 | $1.79 | 3,301,524.0 | -0.62% |
| Sep 09, 2026 | $377.0 | $375.0 | $1.98 | 2,547,376.0 | -0.54% |
Vanguard Total Stock Market Etf Stock (VTI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vanguard Total Stock Market Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VTI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vanguard Total Stock Market Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vanguard Total Stock Market Etf Stock (VTI) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $383.9 | $372.6 | $11.26 | 17,139,488.0 | +2.22% |
| Sep, 2026 | $382.1 | $368.9 | $13.13 | 62,329,909.0 | -1.03% |
| Aug, 2026 | $385.1 | $369.0 | $16.12 | 64,109,492.0 | +2.68% |
| Jul, 2026 | $373.0 | $360.2 | $12.77 | 68,512,456.0 | -0.47% |
| Jun, 2026 | $374.7 | $356.3 | $18.42 | 79,234,134.0 | -0.67% |
| May, 2026 | $373.1 | $352.5 | $20.60 | 63,890,105.0 | +5.18% |
| Apr, 2026 | $354.7 | $318.2 | $36.46 | 75,182,706.0 | +10.40% |
| Mar, 2026 | $340.1 | $310.4 | $29.73 | 141,913,096.0 | -5.30% |
| Feb, 2026 | $344.3 | $333.2 | $11.11 | 119,811,747.0 | -0.53% |
| Jan, 2026 | $344.4 | $334.6 | $9.82 | 143,391,696.0 | +1.58% |
Vanguard Total Stock Market Etf Stock (VTI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $340.3 | $330.6 | $9.69 | 78,954,893.0 | +0.46% |
| Nov, 2025 | $337.1 | $319.4 | $17.70 | 68,964,286.0 | +0.27% |
| Oct, 2025 | $339.1 | $321.6 | $17.44 | 110,505,227.0 | +2.21% |
| Sep, 2025 | $330.4 | $313.3 | $17.06 | 74,297,537.0 | +3.13% |
| Aug, 2025 | $320.4 | $304.4 | $16.00 | 78,543,978.0 | +2.35% |
| Jul, 2025 | $314.8 | $302.8 | $12.04 | 75,430,287.0 | +2.29% |
| Jun, 2025 | $304.5 | $287.6 | $16.95 | 58,048,461.0 | +4.85% |
| May, 2025 | $293.1 | $273.6 | $19.55 | 64,646,133.0 | +6.25% |
| Apr, 2025 | $279.2 | $236.4 | $42.83 | 127,576,350.0 | -0.73% |
| Mar, 2025 | $294.7 | $268.7 | $25.99 | 79,077,224.0 | -6.19% |
| Feb, 2025 | $303.4 | $287.4 | $16.03 | 58,290,357.0 | -1.89% |
| Jan, 2025 | $302.7 | $284.6 | $18.04 | 65,503,842.0 | +3.03% |
Vanguard Total Stock Market Etf Stock (VTI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $302.9 | $288.1 | $14.83 | 61,787,489.0 | -3.01% |
| Nov, 2024 | $300.4 | $280.9 | $19.51 | 61,034,736.0 | +6.70% |
| Oct, 2024 | $289.7 | $278.9 | $10.83 | 65,736,094.0 | -0.75% |
| Sep, 2024 | $284.4 | $265.9 | $18.43 | 52,122,074.0 | +1.72% |
| Aug, 2024 | $278.5 | $251.0 | $27.53 | 65,446,408.0 | +2.13% |
| Jul, 2024 | $279.2 | $265.9 | $13.26 | 62,497,626.0 | +1.89% |
| Jun, 2024 | $270.4 | $258.1 | $12.33 | 48,602,164.0 | +2.71% |
| May, 2024 | $263.9 | $247.6 | $16.33 | 59,996,338.0 | +4.76% |
| Apr, 2024 | $260.4 | $244.6 | $15.81 | 68,797,164.0 | -4.34% |
| Mar, 2024 | $261.1 | $250.9 | $10.16 | 64,376,787.0 | +2.90% |
| Feb, 2024 | $253.3 | $240.0 | $13.26 | 59,854,804.0 | +5.30% |
| Jan, 2024 | $244.3 | $232.4 | $11.94 | 74,275,767.0 | +1.12% |
0.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):