Vanguard Total Stock Market Etf (VTI)

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 December 20, 2024, is $293.28.

Vanguard Total Stock Market Etf all-time high stock price is $302.94, occurred on December 06, 2024.
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 220.24% to $293.28 now.
The 52-week high stock price for VTI is $302.94, representing a 3.30% increase from the current share price, occurred on December 06, 2024.
The 52-week low stock price for VTI is $232.40, indicating a -20.76% decrease from the current share price, occurred on January 05, 2024.
The closing price of Vanguard Total Stock Market Etf (VTI) stock in the beginning of 2023 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Dec 20, 2024	$295.7	$288.1	$7.60	3,833,896.0	+1.14%
Dec 19, 2024	$293.7	$289.9	$3.83	4,738,666.0	-0.14%
Dec 18, 2024	$300.5	$289.9	$10.58	3,824,793.0	-3.09%
Dec 17, 2024	$300.2	$299.0	$1.18	3,034,767.0	-0.49%
Dec 16, 2024	$301.8	$300.4	$1.32	2,503,777.0	+0.41%
Dec 13, 2024	$301.3	$299.1	$2.17	2,276,906.0	-0.05%
Dec 12, 2024	$301.6	$300.0	$1.51	2,101,513.0	-0.57%
Dec 11, 2024	$302.3	$300.9	$1.44	2,191,537.0	+0.80%
Dec 10, 2024	$301.0	$299.1	$1.93	2,546,032.0	-0.38%
Dec 09, 2024	$302.6	$300.3	$2.32	2,786,560.0	-0.64%
Dec 06, 2024	$302.9	$302.0	$0.93	2,320,480.0	+0.28%
Dec 05, 2024	$302.8	$301.5	$1.23	2,007,559.0	-0.28%
Dec 04, 2024	$302.6	$301.2	$1.43	3,184,538.0	+0.67%
Dec 03, 2024	$300.6	$299.6	$0.9299	2,091,466.0	+0.00%
Dec 02, 2024	$300.8	$299.8	$0.95	3,430,722.0	+0.19%
Nov 29, 2024	$300.4	$298.7	$1.67	1,799,497.0	+0.56%
Nov 27, 2024	$299.5	$297.4	$2.07	2,703,376.0	-0.28%
Nov 26, 2024	$299.4	$297.9	$1.51	2,817,255.0	+0.37%
Nov 25, 2024	$299.5	$296.9	$2.57	3,356,024.0	+0.49%
Nov 22, 2024	$296.8	$295.1	$1.68	2,618,496.0	+0.49%

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 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$302.9	$288.1	$14.83	46,707,108.0	-2.19%
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%

Vanguard Total Stock Market Etf Stock (VTI) Price History 2023

Month	High	Low	High - Low	Volume	% Change
Dec, 2023	$238.7	$225.6	$13.15	76,728,940.0	+4.84%
Nov, 2023	$227.2	$206.9	$20.32	64,431,676.0	+9.42%
Oct, 2023	$217.4	$202.4	$14.94	79,627,818.0	-2.65%
Sep, 2023	$225.8	$209.8	$15.94	58,698,443.0	-5.15%
Aug, 2023	$228.0	$215.0	$12.97	65,746,968.0	-1.93%
Jul, 2023	$229.0	$216.8	$12.13	55,565,976.0	+3.66%
Jun, 2023	$221.4	$206.7	$14.77	62,902,373.0	+6.32%
May, 2023	$209.7	$200.2	$9.48	51,831,146.0	+0.43%
Apr, 2023	$206.8	$200.4	$6.42	51,931,374.0	+1.08%
Mar, 2023	$205.0	$190.2	$14.80	76,465,284.0	+2.30%
Feb, 2023	$210.9	$198.2	$12.72	55,377,705.0	-2.40%
Jan, 2023	$205.1	$188.9	$16.12	70,014,262.0	+6.93%

Vanguard Total Stock Market Etf Stock (VTI) Price History 2022

Month	High	Low	High - Low	Volume	% Change
Dec, 2022	$205.6	$187.4	$18.25	97,541,164.0	-6.31%
Nov, 2022	$204.1	$185.1	$18.97	91,881,736.0	+5.17%
Oct, 2022	$195.5	$174.8	$20.69	90,048,012.0	+8.11%
Sep, 2022	$207.0	$179.3	$27.71	101,180,551.0	-9.61%
Aug, 2022	$217.2	$198.5	$18.70	67,220,017.0	-3.73%
Jul, 2022	$206.8	$185.6	$21.20	61,364,079.0	+9.35%
Jun, 2022	$209.2	$181.7	$27.53	105,646,282.0	-8.60%
May, 2022	$215.9	$190.7	$25.25	115,572,395.0	-0.25%
Apr, 2022	$230.9	$206.7	$24.17	83,356,217.0	-9.13%
Mar, 2022	$233.4	$209.3	$24.09	108,195,086.0	+2.94%
Feb, 2022	$231.8	$207.0	$24.81	95,585,255.0	-2.49%
Jan, 2022	$244.1	$212.1	$31.96	119,409,449.0	-6.06%

SPY

$591.15

0.86%

IVV

$593.33

1.11%

$242.75

1.15%

QQQ

$518.66

0.87%

IWF

$407.33

1.08%