Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Vanguard Total Stock Market ETF (NY:VTI)

303.23 -0.70 (-0.23%)
Streaming Delayed Price Updated: 10:59 AM EDT, Jul 1, 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 (%)
Jun 30, 2025 303.74 304.53 302.60 303.93 3,098,919 +0.62(+0.20%)
Jun 27, 2025 302.68 304.26 301.39 303.31 3,189,876 +1.37(+0.45%)
Jun 26, 2025 300.37 302.19 300.10 301.94 2,285,802 +2.58(+0.86%)
Jun 25, 2025 300.35 300.43 298.77 299.36 3,022,839 -0.35(-0.12%)
Jun 24, 2025 298.43 300.17 297.94 299.71 3,225,196 +3.46(+1.17%)
Jun 23, 2025 293.49 296.47 291.97 296.25 3,335,910 +2.82(+0.96%)
Jun 20, 2025 295.62 295.99 292.72 293.43 2,686,094 -0.68(-0.23%)
Jun 18, 2025 294.32 295.95 293.68 294.11 2,409,281 +0.11(+0.04%)
Jun 17, 2025 295.10 296.05 293.58 294.00 2,718,860 -2.47(-0.83%)
Jun 16, 2025 295.45 297.37 295.33 296.47 3,112,240 +2.90(+0.99%)
Jun 13, 2025 294.45 296.13 292.84 293.57 3,383,132 -3.51(-1.18%)
Jun 12, 2025 295.30 297.10 295.10 297.08 3,090,478 +0.95(+0.32%)
Jun 11, 2025 297.60 298.07 295.16 296.13 2,706,083 -0.79(-0.27%)
Jun 10, 2025 295.74 297.19 295.22 296.92 2,822,443 +1.56(+0.53%)
Jun 09, 2025 295.46 296.27 294.82 295.36 3,118,205 +0.24(+0.08%)
Jun 06, 2025 294.71 295.88 294.02 295.12 2,308,779 +3.40(+1.17%)
Jun 05, 2025 293.98 294.90 291.07 291.72 3,034,920 -1.62(-0.55%)
Jun 04, 2025 293.82 294.35 293.03 293.34 2,718,689 -0.03(-0.01%)
Jun 03, 2025 291.54 293.85 291.02 293.37 3,493,580 +2.01(+0.69%)
Jun 02, 2025 289.34 291.42 287.58 291.36 2,845,081 +1.48(+0.51%)
May 30, 2025 289.47 290.75 286.86 289.88 3,178,295 -0.24(-0.08%)
May 29, 2025 291.53 291.82 288.32 290.12 3,851,640 +0.93(+0.32%)
May 28, 2025 291.10 291.65 288.80 289.19 2,396,091 -1.71(-0.59%)
May 27, 2025 288.46 291.03 287.52 290.90 2,980,482 +5.86(+2.06%)
May 23, 2025 283.04 286.23 283.00 285.04 2,931,569 -1.68(-0.59%)
May 22, 2025 286.38 288.53 285.88 286.72 2,738,303 -0.05(-0.02%)
May 21, 2025 289.54 291.49 286.15 286.77 3,162,550 -5.08(-1.74%)
May 20, 2025 291.99 292.50 290.36 291.85 2,826,979 -0.96(-0.33%)
May 19, 2025 289.46 293.12 289.32 292.81 3,083,476 +0.23(+0.08%)
May 16, 2025 291.08 292.75 290.20 292.58 5,440,129 +1.99(+0.68%)
May 15, 2025 288.37 290.86 288.05 290.59 2,346,908 +1.18(+0.41%)
May 14, 2025 289.72 290.22 288.44 289.41 3,198,198 +0.19(+0.07%)
May 13, 2025 287.61 290.35 287.02 289.22 3,284,908 +1.95(+0.68%)
May 12, 2025 286.78 287.27 284.37 287.27 4,183,308 +9.30(+3.35%)
May 09, 2025 279.06 279.62 277.25 277.97 2,151,208 -0.31(-0.11%)
May 08, 2025 278.10 280.87 276.50 278.28 2,781,255 +2.17(+0.79%)
May 07, 2025 275.76 277.23 273.58 276.11 2,695,342 +1.14(+0.41%)
May 06, 2025 274.57 277.10 273.95 274.97 2,443,685 -2.25(-0.81%)
May 05, 2025 276.65 278.84 276.39 277.22 2,820,062 -1.58(-0.57%)
May 02, 2025 277.52 279.60 276.62 278.80 3,170,839 +4.28(+1.56%)
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 Of Service.