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)

274.84 +1.41 (+0.52%)
Official Closing Price Updated: 6:30 PM EDT, Mar 31, 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 (%)
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 -2.17(-0.77%)
Mar 26, 2025 284.15 284.92 280.31 281.16 2,473,354 -3.33(-1.17%)
Mar 25, 2025 284.52 285.09 283.66 284.49 2,518,222 +0.48(+0.17%)
Mar 24, 2025 282.25 284.53 281.90 284.01 3,251,134 +5.16(+1.85%)
Mar 21, 2025 276.41 279.07 275.68 278.85 3,382,653 +0.11(+0.04%)
Mar 20, 2025 277.70 281.20 277.26 278.74 2,257,308 -0.67(-0.24%)
Mar 19, 2025 277.00 281.38 276.62 279.41 2,867,059 +3.14(+1.14%)
Mar 18, 2025 278.20 278.50 275.33 276.27 3,119,846 -3.01(-1.08%)
Mar 17, 2025 276.73 280.60 276.68 279.28 3,855,355 +2.29(+0.83%)
Mar 14, 2025 273.60 277.38 273.36 276.99 3,610,125 +5.81(+2.14%)
Mar 13, 2025 274.93 275.00 270.20 271.18 3,931,644 -3.86(-1.40%)
Mar 12, 2025 276.80 277.29 272.48 275.04 3,994,404 +1.35(+0.49%)
Mar 11, 2025 275.00 277.00 271.58 273.69 5,280,404 -1.93(-0.70%)
Mar 10, 2025 279.43 280.28 273.14 275.62 6,257,444 -7.72(-2.72%)
Mar 07, 2025 281.22 284.05 278.11 283.34 3,868,714 +1.33(+0.47%)
Mar 06, 2025 283.53 285.82 280.65 282.01 4,833,958 -5.34(-1.86%)
Mar 05, 2025 284.08 288.14 282.32 287.35 3,660,126 +3.23(+1.14%)
Mar 04, 2025 285.20 288.45 281.50 284.12 6,442,277 -3.59(-1.25%)
Mar 03, 2025 293.91 294.72 285.77 287.71 7,688,701 -5.25(-1.79%)
Feb 28, 2025 288.63 293.21 287.35 292.96 3,486,120 +4.45(+1.54%)
Feb 27, 2025 294.34 294.79 288.40 288.51 2,745,186 -4.54(-1.55%)
Feb 26, 2025 293.90 295.69 291.87 293.05 2,805,324 +0.10(+0.03%)
Feb 25, 2025 294.40 294.83 290.54 292.95 3,505,514 -1.46(-0.50%)
Feb 24, 2025 296.96 297.34 293.89 294.41 4,464,147 -1.51(-0.51%)
Feb 21, 2025 301.74 301.79 295.63 295.92 3,595,201 -5.57(-1.85%)
Feb 20, 2025 302.53 302.72 299.88 301.49 2,856,119 -1.63(-0.54%)
Feb 19, 2025 301.85 303.39 301.68 303.12 2,565,435 +0.43(+0.14%)
Feb 18, 2025 302.37 302.70 301.22 302.69 2,846,254 +0.85(+0.28%)
Feb 14, 2025 302.00 302.55 301.50 301.84 2,376,965 -0.04(-0.01%)
Feb 13, 2025 299.52 301.97 298.78 301.88 3,063,989 +3.12(+1.04%)
Feb 12, 2025 296.88 299.33 296.24 298.76 3,281,546 -0.99(-0.33%)
Feb 11, 2025 298.73 300.07 298.68 299.75 2,545,033 -0.16(-0.05%)
Feb 10, 2025 299.56 300.23 298.91 299.91 2,621,634 +1.91(+0.64%)
Feb 07, 2025 300.94 301.66 297.67 298.00 3,631,973 -2.69(-0.89%)
Feb 06, 2025 300.73 300.86 298.90 300.69 2,898,311 +0.74(+0.25%)
Feb 05, 2025 298.24 299.97 297.09 299.95 2,224,521 +1.38(+0.46%)
Feb 04, 2025 296.62 298.74 296.23 298.57 2,600,385 +2.15(+0.73%)
Feb 03, 2025 293.32 297.70 292.70 296.42 4,901,574 -2.18(-0.73%)
Jan 31, 2025 301.22 302.60 298.23 298.60 3,338,474 -1.64(-0.55%)
Jan 30, 2025 299.50 301.11 298.28 300.24 2,889,903 +1.87(+0.63%)
Jan 29, 2025 299.32 299.60 296.97 298.37 2,618,923 -1.28(-0.43%)
Jan 28, 2025 297.90 300.11 296.20 299.65 2,716,249 +2.55(+0.86%)
Jan 27, 2025 295.00 297.58 294.44 297.10 5,319,252 -4.20(-1.39%)
Jan 24, 2025 302.26 302.67 300.80 301.30 2,359,683 -0.88(-0.29%)
Jan 23, 2025 300.24 302.18 300.02 302.18 2,646,357 +1.58(+0.53%)
Jan 22, 2025 300.59 301.29 300.27 300.60 3,514,511 +1.46(+0.49%)
Jan 21, 2025 297.75 299.22 296.91 299.14 3,792,640 +2.94(+0.99%)
Jan 17, 2025 296.18 297.12 295.44 296.20 2,603,265 +2.71(+0.92%)
Jan 16, 2025 294.23 294.66 292.93 293.49 3,129,541 -0.22(-0.07%)
Jan 15, 2025 292.71 294.30 292.17 293.71 2,813,439 +5.29(+1.83%)
Jan 14, 2025 289.41 289.75 286.52 288.42 3,801,164 +0.65(+0.23%)
Jan 13, 2025 285.00 287.88 284.63 287.77 3,632,092 +0.47(+0.16%)
Jan 10, 2025 290.05 290.05 286.22 287.30 4,403,775 -4.38(-1.50%)
Jan 08, 2025 291.42 292.25 289.51 291.68 2,971,330 +0.27(+0.09%)
Jan 07, 2025 295.84 295.87 290.40 291.41 3,316,562 -3.29(-1.12%)
Jan 06, 2025 295.20 296.89 293.93 294.70 3,527,506 +1.64(+0.56%)
Jan 03, 2025 290.66 293.35 290.19 293.06 2,729,833 +3.80(+1.31%)
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 and Conditions.