Vanguard Total Stock Market ETF (VTI) Chart & Stock Price History

→ Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad)

Free VTI Stock Alerts

$269.29

+0.57 (+0.21%)

(As of 06/18/2024 ET)

Compare

Stock Analysis Chart Dividend Headlines Holdings Ownership Ratings

Vanguard Total Stock Market ETF Stock Price Performance

5 Day Performance: +1.00%
1 Month Performance: +2.66%
3 Month Performance: +5.00%
6 Month Performance: +13.11%
Year-To-Date Performance: +13.52%
1 Year Performance: +22.82%

Receive VTI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Vanguard Total Stock Market ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings

Radical change coming — do this NOW to protect yourself

I recently uncovered a way the government could use the next crisis as a pretext to gain more control … and radically change life in America as we know it today. And a Draconian set of technologies that could impose a new kind of financial surveillance in America.

Click here to learn more.

VTI Stock Chart for Wednesday, June, 19, 2024

Vanguard Total Stock Market ETF Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
06/18/2024	$268.76	$269.29 +0.20%	$269.54	$268.66	2.02 million shs	$403.94 billion
06/17/2024	$266.69	$268.76 +0.78%	$269.39	$266.04	2.45 million shs	$403.14 billion
06/14/2024	$266.89	$266.62 -0.10%	$266.68	$265.24	2.21 million shs	$399.93 billion
06/13/2024	$266.77	$266.89 +0.04%	$267.80	$265.50	2.18 million shs	$400.34 billion
06/12/2024	$264.35	$266.77 +0.92%	$268.22	$266.21	2.76 million shs	$400.16 billion
06/11/2024	$263.87	$264.35 +0.18%	$264.35	$261.88	3.02 million shs	$396.53 billion
Get the Latest News and Ratings for VTI and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Vanguard Total Stock Market ETF and its competitors with MarketBeat's FREE daily newsletter.
06/10/2024	$262.95	$263.87 +0.35%	$264.00	$262.20	1.96 million shs	$395.81 billion
06/07/2024	$263.43	$262.91 -0.20%	$264.30	$262.25	1.84 million shs	$394.37 billion
06/06/2024	$263.64	$263.43 -0.08%	$263.96	$262.60	2.19 million shs	$395.15 billion
06/05/2024	$260.44	$263.64 +1.23%	$263.64	$260.75	2.38 million shs	$395.46 billion
06/04/2024	$260.53	$260.44 -0.03%	$260.89	$258.95	2.49 million shs	$390.66 billion
06/03/2024	$260.44	$260.53 +0.03%	$261.66	$258.08	6.20 million shs	$390.80 billion
05/31/2024	$258.45	$260.44 +0.77%	$260.60	$256.25	3.41 million shs	$390.66 billion
05/30/2024	$259.76	$258.45 -0.50%	$259.62	$257.75	3.03 million shs	$387.68 billion
05/29/2024	$261.76	$259.76 -0.76%	$260.37	$259.43	3.18 million shs	$389.64 billion
05/28/2024	$261.87	$261.76 -0.04%	$262.47	$260.49	3.08 million shs	$392.64 billion
05/27/2024	$261.87	$261.87	$262.21	$260.45	3.12 million shs	$392.81 billion
05/24/2024	$260.01	$261.84 +0.70%	$262.21	$260.45	3.12 million shs	$392.76 billion
05/23/2024	$262.22	$260.01 -0.84%	$263.92	$259.45	6.60 million shs	$390.02 billion
05/22/2024	$263.08	$262.22 -0.33%	$263.07	$261.13	2.36 million shs	$393.33 billion
05/21/2024	$262.60	$263.08 +0.18%	$263.16	$262.13	2.24 million shs	$394.62 billion
05/20/2024	$262.30	$262.60 +0.11%	$263.36	$262.21	2.26 million shs	$393.90 billion
05/17/2024	$261.93	$262.25 +0.12%	$262.25	$261.25	2.21 million shs	$393.38 billion
05/16/2024	$262.58	$261.93 -0.25%	$263.28	$261.86	2.41 million shs	$392.90 billion
05/15/2024	$259.44	$262.58 +1.21%	$262.72	$260.44	2.51 million shs	$393.87 billion
05/14/2024	$258.10	$259.44 +0.52%	$259.67	$258.09	2.46 million shs	$389.16 billion
05/13/2024	$258.05	$258.10 +0.02%	$259.08	$257.56	1.95 million shs	$387.15 billion
05/10/2024	$257.83	$258.02 +0.07%	$259.03	$257.45	1.92 million shs	$387.03 billion
05/09/2024	$256.34	$257.83 +0.58%	$257.88	$256.00	2.42 million shs	$386.75 billion
05/08/2024	$256.40	$256.34 -0.02%	$256.54	$255.33	2.41 million shs	$384.51 billion
05/07/2024	$256.22	$256.40 +0.07%	$257.17	$256.14	1.83 million shs	$384.60 billion
05/06/2024	$253.53	$256.22 +1.06%	$256.25	$254.62	2.81 million shs	$384.33 billion
05/03/2024	$250.52	$253.49 +1.19%	$254.39	$252.20	2.35 million shs	$380.24 billion
05/02/2024	$248.01	$250.52 +1.01%	$250.91	$247.61	2.58 million shs	$375.78 billion
05/01/2024	$248.67	$248.01 -0.27%	$251.98	$247.60	3.36 million shs	$372.02 billion
04/30/2024	$252.73	$248.67 -1.61%	$252.33	$248.58	2.50 million shs	$373.01 billion
04/29/2024	$251.78	$252.73 +0.38%	$253.12	$251.35	2.08 million shs	$379.10 billion
04/26/2024	$249.40	$251.75 +0.94%	$252.54	$250.44	3.24 million shs	$377.63 billion
04/25/2024	$250.58	$249.40 -0.47%	$249.89	$246.43	2.47 million shs	$374.10 billion
04/24/2024	$250.53	$250.58 +0.02%	$251.48	$249.30	2.28 million shs	$375.87 billion
Elon Musk’s chilling warning for humanity (Ad) The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern border is a travesty, but the 'invasion' I've found will have 10 times greater effects on our economy, and ultimately our way of life. Go here to see why.
04/23/2024	$247.64	$250.53 +1.17%	$250.95	$248.27	2.40 million shs	$375.80 billion
04/22/2024	$245.23	$247.64 +0.98%	$248.88	$245.38	3.11 million shs	$371.46 billion
04/19/2024	$247.17	$245.27 -0.77%	$247.69	$244.57	3.47 million shs	$367.91 billion
04/18/2024	$247.60	$247.17 -0.17%	$249.53	$246.67	2.99 million shs	$370.76 billion
04/17/2024	$249.18	$247.60 -0.63%	$250.93	$246.98	2.86 million shs	$371.40 billion
04/16/2024	$249.78	$249.18 -0.24%	$250.65	$248.51	3.47 million shs	$373.77 billion
04/15/2024	$253.00	$249.78 -1.27%	$255.60	$249.26	4.80 million shs	$374.67 billion
04/12/2024	$256.75	$253.06 -1.44%	$255.64	$252.16	3.57 million shs	$356.81 billion
04/11/2024	$254.95	$256.75 +0.71%	$257.42	$253.88	3.43 million shs	$362.02 billion
04/10/2024	$257.81	$254.95 -1.11%	$256.04	$253.93	3.35 million shs	$359.48 billion
04/09/2024	$257.48	$257.81 +0.13%	$258.50	$255.40	2.94 million shs	$363.51 billion
04/08/2024	$257.18	$257.48 +0.12%	$258.14	$257.10	3.03 million shs	$363.05 billion
04/05/2024	$254.58	$257.15 +1.01%	$258.20	$255.00	4.18 million shs	$362.58 billion
04/04/2024	$257.66	$254.58 -1.20%	$259.99	$254.44	3.12 million shs	$358.96 billion
04/03/2024	$257.29	$257.66 +0.14%	$258.44	$256.66	3.24 million shs	$363.30 billion
04/02/2024	$259.23	$257.29 -0.75%	$257.50	$256.19	3.21 million shs	$362.78 billion
04/01/2024	$259.90	$259.23 -0.26%	$260.38	$258.68	3.29 million shs	$365.51 billion
03/29/2024	$259.93	$259.90 -0.01%	$260.58	$259.76	2.67 million shs	$366.46 billion
03/28/2024	$259.81	$259.93 +0.05%	$260.58	$259.76	2.67 million shs	$366.50 billion
03/27/2024	$257.41	$259.81 +0.93%	$259.84	$258.01	4.03 million shs	$366.33 billion
03/26/2024	$257.97	$257.41 -0.22%	$258.82	$257.28	2.59 million shs	$362.95 billion
03/25/2024	$258.50	$257.97 -0.21%	$258.49	$257.79	2.71 million shs	$363.74 billion
03/22/2024	$260.08	$258.47 -0.62%	$259.45	$258.34	2.46 million shs	$364.44 billion
03/21/2024	$258.98	$260.08 +0.42%	$261.07	$260.04	3.72 million shs	$366.71 billion
03/20/2024	$256.46	$258.98 +0.98%	$259.20	$256.19	2.48 million shs	$365.16 billion
03/19/2024	$255.01	$256.46 +0.57%	$256.55	$254.17	2.90 million shs	$361.61 billion
03/18/2024	$253.71	$255.01 +0.51%	$256.21	$254.81	3.45 million shs	$359.56 billion