Home

Vanguard Total Stock Market ETF (VTI)

298.60
-1.64 (-0.55%)
SummaryNewsPress ReleasesChartHistorical
2024-10-31 - 2025-01-31
DateOpenHighLowCloseVolumeAdjusted Close
1/31/2025301.22302.60298.23298.603,335,004298.60
1/30/2025299.50301.11298.28300.242,889,903300.24
1/29/2025299.32299.60296.97298.372,618,923298.37
1/28/2025297.90300.11296.20299.652,716,249299.65
1/27/2025295.00297.58294.44297.105,319,252297.10
1/24/2025302.26302.67300.80301.302,359,683301.30
1/23/2025300.24302.18300.02302.182,646,357302.18
1/22/2025300.59301.29300.27300.603,514,511300.60
1/21/2025297.75299.22296.91299.143,792,640299.14
1/17/2025296.18297.12295.44296.202,603,265296.20
1/16/2025294.23294.66292.93293.493,129,541293.49
1/15/2025292.71294.30292.17293.712,813,439293.71
1/14/2025289.41289.75286.52288.423,801,164288.42
1/13/2025285.00287.88284.63287.773,632,092287.77
1/10/2025290.05290.05286.22287.304,403,775287.30
1/08/2025291.42292.25289.51291.682,971,330291.68
1/07/2025295.84295.87290.40291.413,316,562291.41
1/06/2025295.20296.89293.93294.703,527,506294.70
1/03/2025290.66293.35290.19293.062,729,833293.06
1/02/2025291.45292.55287.35289.263,796,395289.26
12/31/2024290.820.00290.82289.810289.81
12/30/2024290.88292.52288.78290.824,965,311290.82
12/27/2024295.33295.93291.99294.073,636,799294.07
12/26/2024296.44297.78295.54297.294,307,876297.29
12/24/2024294.57297.17294.25297.122,642,226297.12
12/23/2024292.53294.19290.54294.003,702,566294.00
12/20/2024288.61295.71288.11293.283,837,958292.34
12/19/2024292.99293.70289.87289.984,820,536289.05
12/18/2024299.76300.53289.95290.393,872,933289.46
12/17/2024299.96300.18299.00299.663,058,081298.70
12/16/2024300.57301.75300.43301.152,544,737300.18
12/13/2024301.00301.27299.10299.932,279,195298.97
12/12/2024301.48301.55300.04300.082,119,494299.12
12/11/2024301.00302.29300.86301.802,233,720300.83
12/10/2024301.00301.00299.07299.392,564,169298.43
12/09/2024302.53302.65300.33300.522,792,402299.56
12/06/2024302.31302.94302.01302.452,332,863301.48
12/05/2024302.60302.75301.52301.612,182,669300.64
12/04/2024301.48302.60301.17302.453,202,167301.48
12/03/2024300.38300.57299.64300.432,097,025299.47
12/02/2024300.30300.75299.80300.433,439,039299.47
11/29/2024298.94300.38298.71299.861,811,920298.90
11/27/2024299.13299.47297.40298.202,730,549297.24
11/26/2024298.43299.38297.87299.053,222,603298.09
11/25/2024298.67299.47296.90297.963,378,598297.00
11/22/2024295.13296.81295.13296.512,639,824295.56
11/21/2024294.53295.77291.95295.052,559,068294.10
11/20/2024292.92293.16290.13293.002,667,711292.06
11/19/2024289.90293.09289.45292.832,340,144291.89
11/18/2024290.64292.24290.13291.492,990,458290.56
11/15/2024292.51292.61289.35290.314,025,806289.38
11/14/2024296.50296.61293.72294.043,276,875293.10
11/13/2024296.80297.55295.62296.232,823,063295.28
11/12/2024297.42297.78295.09296.373,472,749295.42
11/11/2024297.93298.12296.76297.543,198,274296.58
11/08/2024295.61297.37295.51296.714,142,508295.76
11/07/2024294.02295.90294.01295.334,104,052294.38
11/06/2024292.30293.61290.21293.285,672,932292.34
11/05/2024282.11285.30282.01285.302,054,409284.38
11/04/2024282.17283.07280.87281.722,233,757280.82
11/01/2024282.52284.49281.96282.232,449,396281.32