Vanguard Morningstar Total Stock Market ETF (VTI)

374.24
-1.02 (-0.27%)
NYSE · Last Trade: Sep 30th, 10:47 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard Morningstar Total Stock Market ETF (VTI)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/2026376.31377.69374.19374.244,448,153374.24
9/29/2026376.70376.82374.22375.263,229,185375.26
9/28/2026377.25377.85375.00375.843,936,912375.84
9/25/2026378.63380.33377.46379.772,809,717378.81
9/24/2026376.36378.81376.03378.082,599,689377.13
9/23/2026381.09381.24377.81378.232,580,160377.28
9/22/2026381.71382.06380.78381.272,598,226380.31
9/21/2026377.89381.77377.64381.103,087,706380.14
9/18/2026375.94375.94373.75375.432,291,406374.49
9/17/2026375.79376.22374.17375.342,266,602374.39
9/16/2026373.79374.98368.93371.263,347,156370.32
9/15/2026374.29374.67372.20372.842,828,138371.90
9/14/2026373.97376.06373.28374.683,038,843373.74
9/11/2026376.51377.30375.93376.312,658,637375.36
9/10/2026373.10374.54372.75373.243,308,122372.30
9/09/2026376.84377.00375.02375.562,552,069374.62
9/08/2026379.34379.57377.28377.604,284,901376.65
9/04/2026380.21380.68379.13379.732,630,406378.77
9/03/2026378.50381.32378.16380.932,565,458379.97
9/02/2026375.70377.53375.28376.882,471,569375.93
9/01/2026375.80376.82374.15375.173,158,879374.23
8/31/2026378.48378.57376.97378.153,185,505377.20
8/28/2026381.03382.25378.88379.362,819,303378.40
8/27/2026379.50381.20378.86380.632,912,276379.67
8/26/2026377.69378.90377.28378.232,253,756377.28
8/25/2026378.50378.60376.89378.152,640,712377.20
8/24/2026377.92378.00376.48377.072,964,522376.12
8/21/2026378.83379.23377.42378.242,832,212377.29
8/20/2026378.50379.37376.38376.583,426,746375.63
8/19/2026380.71381.67379.57379.992,686,421379.03
8/18/2026380.10380.49378.90379.043,841,286378.09
8/17/2026383.76384.05382.01382.133,528,389381.17
8/14/2026384.67384.90383.33383.852,306,088382.88
8/13/2026383.03385.12382.64384.302,323,140383.33
8/12/2026382.75382.82381.13381.832,792,863380.87
8/11/2026382.51382.60380.19380.653,897,429379.69
8/10/2026381.63382.66381.10381.635,168,849380.67
8/07/2026380.69382.07379.93381.782,317,869380.82
8/06/2026379.82380.94378.64379.073,089,115378.12
8/05/2026382.82383.29379.56379.652,839,414378.69
8/04/2026375.35381.74375.30380.823,301,024379.86
8/03/2026369.50374.26369.00373.843,428,111372.90
7/31/2026367.80369.34363.95368.213,198,549367.28
7/30/2026363.81366.58362.64366.272,878,523365.35
7/29/2026365.59366.88360.20360.424,147,359359.51
7/28/2026365.02366.90363.55365.992,633,123365.07
7/27/2026367.68368.32363.61365.182,866,315364.26
7/24/2026364.90367.30364.10364.802,609,722363.88
7/23/2026365.13366.76363.10364.693,270,750363.77
7/22/2026368.81370.16368.57368.872,387,468367.94
7/21/2026368.15369.85367.34369.452,139,539368.52
7/20/2026368.75369.64366.08366.252,861,327365.33
7/17/2026366.48369.08365.72367.013,155,048366.09
7/16/2026371.55372.56369.19370.583,212,517369.65
7/15/2026372.30372.96370.24372.422,913,240371.48
7/14/2026371.00371.97369.75371.163,402,960370.23
7/13/2026371.59372.22369.25369.782,924,777368.85
7/10/2026372.00372.97369.52372.692,765,864371.75
7/09/2026369.47371.85368.70371.455,479,966370.51
7/08/2026367.61368.58365.31368.253,863,565367.32
7/07/2026371.31371.75368.48369.612,880,265368.68
7/06/2026370.33372.28369.96371.673,269,715370.73
7/02/2026370.39372.24366.18368.763,122,302367.83
7/01/2026369.34371.38367.84369.272,851,547368.34