Vanguard Total Stock Market Index Fund ETF Shares (VTI) Historical Stock Data
337.56 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VTI is down -0.03% a day on average. There have been 15 days where Vanguard Total Stock Market Index Fund ETF Shares closed green and 15 days where VTI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 337.57 | 337.56 | ↓$0.01 (0.00%) | 337.03 | 338.96 | 3.34M |
| 2025-12-04 | 337.24 | 337.09 | ↓$0.15 (-0.04%) | 335.59 | 337.34 | 3.59M |
| 2025-12-03 | 334.76 | 336.56 | ↑$1.80 (0.54%) | 334.41 | 337.07 | 3.78M |
| 2025-12-02 | 335.65 | 335.06 | ↓$0.59 (-0.18%) | 334.18 | 336.36 | 2.92M |
| 2025-12-01 | 333.96 | 334.66 | ↑$0.70 (0.21%) | 333.75 | 336.10 | 4.27M |
| 2025-11-28 | 335.40 | 336.31 | ↑$0.91 (0.27%) | 334.86 | 336.42 | 2.29M |
| 2025-11-26 | 333.32 | 334.44 | ↑$1.12 (0.34%) | 332.96 | 335.49 | 2.74M |
| 2025-11-25 | 328.64 | 332.16 | ↑$3.52 (1.07%) | 326.76 | 332.66 | 3.65M |
| 2025-11-24 | 325.51 | 328.64 | ↑$3.13 (0.96%) | 324.94 | 329.19 | 4.16M |
| 2025-11-21 | 321.38 | 323.80 | ↑$2.42 (0.75%) | 319.44 | 326.32 | 4.69M |
| 2025-11-20 | 330.31 | 320.10 | ↓$10.21 (-3.09%) | 319.85 | 331.60 | 4.16M |
| 2025-11-19 | 324.65 | 325.28 | ↑$0.63 (0.19%) | 323.35 | 327.61 | 3.54M |
| 2025-11-18 | 324.74 | 324.22 | ↓$0.52 (-0.16%) | 321.92 | 326.55 | 5.56M |
| 2025-11-17 | 328.71 | 326.43 | ↓$2.27 (-0.69%) | 324.80 | 330.77 | 4.33M |
| 2025-11-14 | 326.57 | 329.86 | ↑$3.29 (1.01%) | 325.62 | 331.85 | 3.67M |
| 2025-11-13 | 334.50 | 329.91 | ↓$4.59 (-1.37%) | 329.24 | 334.63 | 4.21M |
| 2025-11-12 | 336.82 | 335.86 | ↓$0.96 (-0.29%) | 334.88 | 336.93 | 2.73M |
| 2025-11-11 | 334.34 | 335.74 | ↑$1.40 (0.42%) | 333.75 | 336.05 | 2.50M |
| 2025-11-10 | 333.32 | 334.92 | ↑$1.60 (0.48%) | 332.04 | 335.45 | 3.51M |
| 2025-11-07 | 328.04 | 330.09 | ↑$2.05 (0.62%) | 324.97 | 330.13 | 4.71M |
| 2025-11-06 | 332.79 | 329.37 | ↓$3.42 (-1.03%) | 328.63 | 333.06 | 2.96M |
| 2025-11-05 | 331.83 | 333.16 | ↑$1.33 (0.40%) | 331.30 | 334.68 | 3.15M |
| 2025-11-04 | 332.21 | 331.74 | ↓$0.47 (-0.14%) | 331.39 | 334.13 | 3.16M |
| 2025-11-03 | 337.00 | 335.80 | ↓$1.20 (-0.36%) | 333.89 | 337.14 | 3.34M |
| 2025-10-31 | 336.62 | 335.42 | ↓$1.20 (-0.36%) | 333.85 | 336.62 | 4.24M |
| 2025-10-30 | 336.00 | 334.08 | ↓$1.92 (-0.57%) | 334.05 | 337.18 | 5.03M |
| 2025-10-29 | 338.35 | 337.71 | ↓$0.64 (-0.19%) | 335.69 | 339.06 | 4.81M |
| 2025-10-28 | 338.34 | 337.95 | ↓$0.39 (-0.12%) | 337.11 | 338.81 | 3.76M |
| 2025-10-27 | 336.70 | 337.43 | ↑$0.73 (0.22%) | 336.23 | 337.70 | 5.50M |
| 2025-10-24 | 333.36 | 333.71 | ↑$0.35 (0.10%) | 333.21 | 334.54 | 3.78M |
Create an account or log in to view more rows.
$VTI every dip gets bought up.
$VTI Awaiting buy signal..
$VTI Holding Strong since January ??????????
$VTI jeez
$VTI going down
$VTI Any red I see I shall buy
$VTI longer we hold
more pressure on the shorts
$VTI MAY RIP TOMORROW
$VTI the best advice has been no stop losses. Would have cost a fortune!!!
$VTI might get a sell off today