Get the Stockscreener App
273.43
1.99%
-5.56
Pre-market:
271.70
-1.73
-0.63%
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 March 28, 2025, is $273.43.
- Vanguard Total Stock Market Etf all-time high stock price is $303.39, occurred on February 19, 2025.
- 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 198.57% to $273.43 now.
- The 52-week high stock price for VTI is $303.39, representing a 10.96% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for VTI is $244.57, indicating a -10.55% decrease from the current share price, occurred on April 19, 2024.
- The closing price of Vanguard Total Stock Market Etf (VTI) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Mar 28, 2025 | $278.8 | $273.1 | $5.70 | 3,890,474.0 | -1.99% |
| Mar 27, 2025 | $281.1 | $278.1 | $3.03 | 2,317,611.0 | -0.77% |
| Mar 26, 2025 | $284.9 | $280.3 | $4.61 | 2,320,517.0 | -1.17% |
| Mar 25, 2025 | $285.1 | $283.7 | $1.43 | 2,493,650.0 | +0.17% |
| Mar 24, 2025 | $284.5 | $281.9 | $2.63 | 3,240,139.0 | +1.85% |
| Mar 21, 2025 | $279.1 | $275.7 | $3.39 | 3,353,831.0 | +0.04% |
| Mar 20, 2025 | $281.2 | $277.3 | $3.94 | 2,249,078.0 | -0.24% |
| Mar 19, 2025 | $281.4 | $276.6 | $4.75 | 2,831,645.0 | +1.14% |
| Mar 18, 2025 | $278.5 | $275.3 | $3.17 | 3,113,218.0 | -1.08% |
| Mar 17, 2025 | $280.6 | $276.7 | $3.92 | 3,798,842.0 | +0.83% |
| Mar 14, 2025 | $277.4 | $273.4 | $4.02 | 3,541,614.0 | +2.14% |
| Mar 13, 2025 | $275.0 | $270.2 | $4.80 | 3,877,466.0 | -1.40% |
| Mar 12, 2025 | $277.3 | $272.5 | $4.81 | 3,968,188.0 | +0.49% |
| Mar 11, 2025 | $277.0 | $271.6 | $5.42 | 5,237,795.0 | -0.70% |
| Mar 10, 2025 | $280.3 | $273.1 | $7.14 | 6,239,590.0 | -2.72% |
| Mar 07, 2025 | $284.1 | $278.1 | $5.94 | 3,856,975.0 | +0.47% |
| Mar 06, 2025 | $285.8 | $280.6 | $5.17 | 4,827,768.0 | -1.86% |
| Mar 05, 2025 | $288.1 | $282.3 | $5.82 | 3,655,081.0 | +1.14% |
| Mar 04, 2025 | $287.2 | $283.2 | $3.92 | 529,792.0 | -1.25% |
| Mar 03, 2025 | $294.7 | $285.8 | $8.95 | 7,673,071.0 | -1.79% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $294.7 | $270.2 | $24.52 | 76,906,819.0 | -6.67% |
| 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% |
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% |
2.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):