VTI Historical Prices
Vanguard Morningstar Total Stock Market ETF · daily open, high, low, close & volume
Trading days
250
Period high
385.12
Period low
310.40
Period change
+9.65%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 361.53 | 364.64 | 361.05 | 361.93 | +0.39% | 5,422,499 |
| Nov 5, 2026 | 376.55 | 376.69 | 360.30 | 360.52 | -4.35% | 10,161,830 |
| Nov 4, 2026 | 375.30 | 378.07 | 375.02 | 376.92 | +1.54% | 3,492,191 |
| Nov 3, 2026 | 370.27 | 372.61 | 370.18 | 371.21 | +0.33% | 3,020,625 |
| Nov 2, 2026 | 373.52 | 375.64 | 369.75 | 370.00 | -0.42% | 6,578,668 |
| Oct 30, 2026 | 374.25 | 374.49 | 368.89 | 371.57 | -1.76% | 4,682,384 |
| Oct 29, 2026 | 377.50 | 378.93 | 376.83 | 378.24 | -0.25% | 2,636,999 |
| Oct 28, 2026 | 378.58 | 379.67 | 377.66 | 379.17 | +0.33% | 2,350,100 |
| Oct 27, 2026 | 376.65 | 378.54 | 375.56 | 377.92 | +0.62% | 2,369,109 |
| Oct 26, 2026 | 374.21 | 376.85 | 373.89 | 375.59 | +0.69% | 2,746,927 |
| Oct 23, 2026 | 373.00 | 374.69 | 372.18 | 373.01 | -0.50% | 3,075,728 |
| Oct 22, 2026 | 375.95 | 376.63 | 373.55 | 374.90 | -1.12% | 3,150,722 |
| Oct 21, 2026 | 378.34 | 379.90 | 377.06 | 379.15 | +0.55% | 2,643,633 |
| Oct 20, 2026 | 375.31 | 378.71 | 374.59 | 377.09 | +0.41% | 2,289,573 |
| Oct 19, 2026 | 376.17 | 377.48 | 375.18 | 375.54 | +0.39% | 2,836,509 |
| Oct 16, 2026 | 379.20 | 379.42 | 372.74 | 374.07 | -1.15% | 3,206,785 |
| Oct 15, 2026 | 375.45 | 378.85 | 374.45 | 378.42 | +0.41% | 2,812,913 |
| Oct 14, 2026 | 379.64 | 380.36 | 375.50 | 376.88 | -1.16% | 3,262,714 |
| Oct 13, 2026 | 381.33 | 381.90 | 380.30 | 381.32 | -0.07% | 2,462,676 |
| Oct 12, 2026 | 382.14 | 382.30 | 381.08 | 381.57 | -0.10% | 1,954,103 |
| Oct 9, 2026 | 380.92 | 382.44 | 380.22 | 381.94 | +0.63% | 2,686,010 |
| Oct 8, 2026 | 379.95 | 380.97 | 377.87 | 379.56 | -0.39% | 3,105,230 |
| Oct 7, 2026 | 380.60 | 381.46 | 379.38 | 381.03 | -0.39% | 2,736,744 |
| Oct 6, 2026 | 382.19 | 383.85 | 382.00 | 382.54 | +0.51% | 3,038,084 |
| Oct 5, 2026 | 378.07 | 381.56 | 378.05 | 380.60 | +0.69% | 3,047,752 |
| Oct 2, 2026 | 378.48 | 379.61 | 376.92 | 377.99 | +0.75% | 2,952,103 |
| Oct 1, 2026 | 375.36 | 375.98 | 372.59 | 375.18 | +0.25% | 5,192,744 |
| Sep 30, 2026 | 376.31 | 377.69 | 374.19 | 374.24 | -0.27% | 4,450,605 |
| Sep 29, 2026 | 376.70 | 376.82 | 374.22 | 375.26 | -0.15% | 3,231,834 |
| Sep 28, 2026 | 377.25 | 377.85 | 375.00 | 375.84 | -1.03% | 3,940,408 |
| Sep 25, 2026 | 378.63 | 380.33 | 377.46 | 379.77 | +0.45% | 2,809,714 |
| Sep 24, 2026 | 376.36 | 378.81 | 376.03 | 378.08 | -0.04% | 2,600,775 |
| Sep 23, 2026 | 381.09 | 381.24 | 377.81 | 378.23 | -0.80% | 2,581,335 |
| Sep 22, 2026 | 381.71 | 382.06 | 380.78 | 381.27 | +0.04% | 2,599,690 |
| Sep 21, 2026 | 377.89 | 381.77 | 377.64 | 381.10 | +1.51% | 3,088,142 |
| Sep 18, 2026 | 375.94 | 375.94 | 373.75 | 375.43 | +0.02% | 2,291,406 |
| Sep 17, 2026 | 375.79 | 376.22 | 374.17 | 375.34 | +1.10% | 2,267,007 |
| Sep 16, 2026 | 373.79 | 374.98 | 368.93 | 371.26 | -0.42% | 3,348,091 |
| Sep 15, 2026 | 374.29 | 374.67 | 372.20 | 372.84 | -0.49% | 2,828,204 |
| Sep 14, 2026 | 373.97 | 376.06 | 373.28 | 374.68 | -0.43% | 3,039,033 |
| Sep 11, 2026 | 376.51 | 377.30 | 375.93 | 376.31 | +0.82% | 2,660,311 |
| Sep 10, 2026 | 373.10 | 374.54 | 372.75 | 373.24 | -0.62% | 3,308,988 |
| Sep 9, 2026 | 376.84 | 377.00 | 375.02 | 375.56 | -0.54% | 2,552,712 |
| Sep 8, 2026 | 379.34 | 379.57 | 377.28 | 377.60 | -0.56% | 4,161,451 |
| Sep 4, 2026 | 380.21 | 380.68 | 379.13 | 379.73 | -0.32% | 2,630,408 |
| Sep 3, 2026 | 378.50 | 381.32 | 378.16 | 380.93 | +1.07% | 2,566,017 |
| Sep 2, 2026 | 375.70 | 377.53 | 375.28 | 376.88 | -0.34% | 2,473,739 |
| Aug 31, 2026 | 378.48 | 378.57 | 376.97 | 378.15 | -0.32% | 3,186,200 |
| Aug 28, 2026 | 381.03 | 382.25 | 378.88 | 379.36 | -0.33% | 2,819,303 |
| Aug 27, 2026 | 379.50 | 381.20 | 378.86 | 380.63 | +0.63% | 2,913,403 |
| Aug 26, 2026 | 377.69 | 378.90 | 377.28 | 378.23 | +0.02% | 2,254,688 |
| Aug 25, 2026 | 378.50 | 378.60 | 376.89 | 378.15 | +0.29% | 2,644,738 |
| Aug 24, 2026 | 377.92 | 378.00 | 376.48 | 377.07 | -0.31% | 2,966,449 |
| Aug 21, 2026 | 378.83 | 379.23 | 377.42 | 378.24 | +0.44% | 2,832,213 |
| Aug 20, 2026 | 378.50 | 379.37 | 376.38 | 376.58 | -0.90% | 3,428,112 |
| Aug 19, 2026 | 380.71 | 381.67 | 379.57 | 379.99 | +0.25% | 2,688,146 |
| Aug 18, 2026 | 380.10 | 380.49 | 378.90 | 379.04 | -0.81% | 3,842,190 |
| Aug 17, 2026 | 383.76 | 384.05 | 382.01 | 382.13 | -0.45% | 3,529,573 |
| Aug 14, 2026 | 384.67 | 384.90 | 383.33 | 383.85 | -0.12% | 2,306,100 |
| Aug 13, 2026 | 383.03 | 385.12 | 382.64 | 384.30 | +0.65% | 2,324,188 |
| Aug 12, 2026 | 382.75 | 382.82 | 381.13 | 381.83 | +0.31% | 2,795,934 |
| Aug 11, 2026 | 382.51 | 382.60 | 380.19 | 380.65 | -0.26% | 3,900,059 |
| Aug 10, 2026 | 381.63 | 382.66 | 381.10 | 381.63 | -0.04% | 5,170,875 |
| Aug 7, 2026 | 380.69 | 382.07 | 379.93 | 381.78 | +0.71% | 2,317,925 |
| Aug 6, 2026 | 379.82 | 380.94 | 378.64 | 379.07 | -0.15% | 3,090,038 |
| Aug 5, 2026 | 382.82 | 383.29 | 379.56 | 379.65 | -0.31% | 2,836,213 |
| Aug 4, 2026 | 375.35 | 381.74 | 375.30 | 380.82 | +1.87% | 3,302,508 |
| Aug 3, 2026 | 369.50 | 374.26 | 369.00 | 373.84 | +1.53% | 3,429,611 |
| Jul 31, 2026 | 367.80 | 369.34 | 363.95 | 368.21 | +0.53% | 3,198,548 |
| Jul 30, 2026 | 363.81 | 366.58 | 362.64 | 366.27 | +1.62% | 2,882,435 |
| Jul 29, 2026 | 365.59 | 366.88 | 360.20 | 360.42 | -1.52% | 4,151,414 |
| Jul 28, 2026 | 365.02 | 366.90 | 363.55 | 365.99 | +0.22% | 2,629,463 |
| Jul 27, 2026 | 367.68 | 368.32 | 363.61 | 365.18 | +0.10% | 2,868,660 |
| Jul 24, 2026 | 364.90 | 367.30 | 364.10 | 364.80 | +0.03% | 2,609,720 |
| Jul 23, 2026 | 365.13 | 366.76 | 363.10 | 364.69 | -1.13% | 3,276,282 |
| Jul 22, 2026 | 368.81 | 370.16 | 368.57 | 368.87 | -0.16% | 2,389,217 |
| Jul 21, 2026 | 368.15 | 369.85 | 367.34 | 369.45 | +0.87% | 2,140,094 |
| Jul 20, 2026 | 368.75 | 369.64 | 366.08 | 366.25 | -0.21% | 2,863,044 |
| Jul 17, 2026 | 366.48 | 369.08 | 365.72 | 367.01 | -0.96% | 3,155,048 |
| Jul 16, 2026 | 371.55 | 372.56 | 369.19 | 370.58 | -0.49% | 3,215,136 |
| Jul 15, 2026 | 372.30 | 372.96 | 370.24 | 372.42 | +0.34% | 2,913,966 |
| Jul 14, 2026 | 371.00 | 371.97 | 369.75 | 371.16 | +0.37% | 3,403,883 |
| Jul 13, 2026 | 371.59 | 372.22 | 369.25 | 369.78 | -0.78% | 2,931,036 |
| Jul 10, 2026 | 372.00 | 372.97 | 369.52 | 372.69 | +0.33% | 2,765,864 |
| Jul 9, 2026 | 369.47 | 371.85 | 368.70 | 371.45 | +0.87% | 5,484,255 |
| Jul 8, 2026 | 367.61 | 368.58 | 365.31 | 368.25 | -0.37% | 3,865,405 |
| Jul 7, 2026 | 371.31 | 371.75 | 368.48 | 369.61 | -0.55% | 2,881,627 |
| Jul 6, 2026 | 370.33 | 372.28 | 369.96 | 371.67 | +0.79% | 3,271,340 |
| Jul 2, 2026 | 370.39 | 372.24 | 366.18 | 368.76 | -0.14% | 3,122,303 |
| Jul 1, 2026 | 369.34 | 371.38 | 367.84 | 369.27 | -0.21% | 2,852,373 |
| Jun 30, 2026 | 367.31 | 370.61 | 367.09 | 370.04 | +0.80% | 4,222,237 |
| Jun 29, 2026 | 365.15 | 367.39 | 362.55 | 367.12 | +1.35% | 3,829,930 |
| Jun 26, 2026 | 360.88 | 364.79 | 359.95 | 362.22 | -0.48% | 2,739,430 |
| Jun 25, 2026 | 366.48 | 366.83 | 362.31 | 363.98 | +0.09% | 2,900,615 |
| Jun 24, 2026 | 364.79 | 367.12 | 362.63 | 363.65 | -0.01% | 3,035,997 |
| Jun 23, 2026 | 363.27 | 366.66 | 362.87 | 363.70 | -1.39% | 3,175,547 |
| Jun 22, 2026 | 370.28 | 371.56 | 368.19 | 368.81 | -0.32% | 3,295,270 |
| Jun 18, 2026 | 370.56 | 370.62 | 368.34 | 369.99 | +1.16% | 3,422,705 |
| Jun 17, 2026 | 370.78 | 371.52 | 365.08 | 365.76 | -1.24% | 4,766,753 |
| Jun 16, 2026 | 372.79 | 373.16 | 370.10 | 370.37 | -0.58% | 2,805,772 |
| Jun 15, 2026 | 371.80 | 373.64 | 371.55 | 372.53 | +1.68% | 3,560,894 |
| Jun 12, 2026 | 366.18 | 367.93 | 363.23 | 366.36 | +0.57% | 3,230,596 |
| Jun 11, 2026 | 359.63 | 365.50 | 357.75 | 364.30 | +1.75% | 3,964,236 |
| Jun 10, 2026 | 361.87 | 364.56 | 357.90 | 358.04 | -1.55% | 3,389,821 |
| Jun 9, 2026 | 366.70 | 368.66 | 356.28 | 363.67 | -0.22% | 4,687,865 |
| Jun 8, 2026 | 366.69 | 367.58 | 364.04 | 364.47 | +0.30% | 5,431,923 |
| Jun 5, 2026 | 370.98 | 371.18 | 362.46 | 363.38 | -2.68% | 5,205,412 |
| Jun 4, 2026 | 370.62 | 373.99 | 370.36 | 373.38 | +0.47% | 3,125,639 |
| Jun 3, 2026 | 373.85 | 373.95 | 371.31 | 371.65 | -0.72% | 3,409,585 |
| Jun 2, 2026 | 372.88 | 374.70 | 372.63 | 374.36 | +0.26% | 2,700,747 |
| Jun 1, 2026 | 372.18 | 374.44 | 371.48 | 373.40 | +0.23% | 6,894,654 |
| May 29, 2026 | 372.04 | 373.13 | 371.35 | 372.54 | +0.24% | 3,166,305 |
| May 28, 2026 | 369.53 | 371.92 | 368.75 | 371.66 | +0.62% | 2,964,533 |
| May 27, 2026 | 369.50 | 370.05 | 368.40 | 369.36 | -0.03% | 3,102,387 |
| May 26, 2026 | 368.98 | 370.24 | 368.40 | 369.46 | +0.73% | 3,572,109 |
| May 22, 2026 | 366.81 | 368.30 | 366.09 | 366.79 | +0.47% | 2,647,245 |
| May 21, 2026 | 362.80 | 366.07 | 362.13 | 365.09 | +0.25% | 2,764,071 |
| May 20, 2026 | 361.20 | 364.39 | 360.20 | 364.19 | +1.15% | 3,152,983 |
| May 19, 2026 | 360.65 | 361.97 | 358.80 | 360.06 | -0.63% | 3,169,357 |
| May 18, 2026 | 363.34 | 364.07 | 359.98 | 362.36 | -0.10% | 3,577,589 |
| May 15, 2026 | 364.53 | 364.93 | 362.27 | 362.74 | -1.27% | 3,403,989 |
| May 14, 2026 | 365.50 | 368.25 | 365.42 | 367.40 | +0.74% | 2,931,653 |
| May 13, 2026 | 363.22 | 365.40 | 361.36 | 364.71 | +0.53% | 3,305,266 |
| May 12, 2026 | 362.52 | 363.16 | 359.62 | 362.79 | -0.23% | 3,067,457 |
| May 11, 2026 | 362.61 | 364.48 | 362.42 | 363.63 | +0.21% | 3,672,229 |
| May 8, 2026 | 362.01 | 363.13 | 361.47 | 362.87 | +0.74% | 2,867,448 |
| May 7, 2026 | 362.62 | 362.72 | 359.38 | 360.20 | -0.46% | 3,500,894 |
| May 6, 2026 | 359.46 | 362.27 | 359.12 | 361.86 | +1.36% | 3,794,323 |
| May 5, 2026 | 355.79 | 357.58 | 355.77 | 356.99 | +0.85% | 2,722,213 |
| May 4, 2026 | 355.08 | 356.17 | 352.53 | 353.98 | -0.37% | 3,013,103 |
| May 1, 2026 | 355.56 | 357.15 | 355.08 | 355.29 | +0.31% | 3,752,007 |
| Apr 30, 2026 | 351.55 | 354.69 | 350.02 | 354.18 | +1.13% | 2,723,430 |
| Apr 29, 2026 | 350.46 | 350.69 | 348.67 | 350.21 | -0.12% | 2,742,517 |
| Apr 28, 2026 | 351.19 | 351.61 | 349.49 | 350.63 | -0.54% | 3,071,595 |
| Apr 27, 2026 | 352.00 | 352.81 | 351.28 | 352.53 | +0.14% | 2,814,195 |
| Apr 24, 2026 | 350.87 | 352.37 | 349.67 | 352.05 | +0.64% | 2,705,686 |
| Apr 23, 2026 | 350.52 | 351.69 | 346.55 | 349.80 | -0.40% | 3,366,712 |
| Apr 22, 2026 | 350.31 | 351.31 | 349.95 | 351.22 | +0.97% | 2,486,041 |
| Apr 21, 2026 | 351.05 | 351.74 | 347.17 | 347.84 | -0.68% | 4,900,872 |
| Apr 20, 2026 | 349.90 | 350.61 | 348.83 | 350.21 | -0.09% | 4,047,296 |
| Apr 17, 2026 | 348.43 | 351.75 | 348.18 | 350.53 | +1.30% | 4,258,458 |
| Apr 16, 2026 | 345.70 | 346.64 | 344.56 | 346.03 | +0.23% | 3,837,250 |
| Apr 15, 2026 | 343.25 | 345.41 | 342.61 | 345.24 | +0.76% | 3,978,475 |
| Apr 14, 2026 | 339.80 | 342.78 | 339.60 | 342.65 | +1.18% | 3,380,537 |
| Apr 13, 2026 | 333.94 | 338.74 | 333.64 | 338.67 | +1.08% | 3,026,276 |
| Apr 10, 2026 | 336.13 | 336.55 | 334.57 | 335.05 | -0.12% | 2,579,859 |
| Apr 9, 2026 | 333.31 | 336.13 | 332.44 | 335.45 | +0.52% | 3,423,518 |
| Apr 8, 2026 | 334.19 | 334.48 | 331.58 | 333.70 | +2.54% | 5,384,336 |
| Apr 7, 2026 | 324.22 | 325.58 | 321.46 | 325.43 | +0.07% | 3,567,506 |
| Apr 6, 2026 | 323.95 | 325.62 | 323.58 | 325.21 | +0.45% | 4,401,880 |
| Apr 2, 2026 | 318.97 | 324.90 | 318.23 | 323.76 | +0.16% | 3,653,372 |
| Apr 1, 2026 | 322.91 | 325.09 | 322.28 | 323.24 | +0.76% | 5,540,502 |
| Mar 31, 2026 | 315.35 | 321.52 | 314.75 | 320.81 | +2.93% | 6,764,033 |
| Mar 30, 2026 | 315.90 | 316.00 | 310.40 | 311.68 | -0.45% | 6,510,922 |
| Mar 27, 2026 | 317.27 | 317.47 | 312.50 | 313.09 | -2.02% | 7,027,267 |
| Mar 26, 2026 | 322.85 | 324.42 | 319.39 | 319.55 | -1.72% | 4,794,445 |
| Mar 25, 2026 | 326.00 | 327.20 | 323.72 | 325.15 | +0.61% | 3,625,552 |
| Mar 24, 2026 | 321.66 | 325.13 | 321.35 | 323.18 | -0.31% | 4,382,400 |
| Mar 23, 2026 | 325.01 | 327.85 | 323.47 | 324.19 | +1.20% | 7,888,310 |
| Mar 20, 2026 | 324.85 | 324.99 | 318.56 | 320.34 | -1.57% | 6,524,188 |
| Mar 19, 2026 | 323.66 | 327.01 | 322.76 | 325.44 | -0.18% | 5,183,144 |
| Mar 18, 2026 | 329.41 | 330.00 | 325.89 | 326.02 | -1.38% | 3,919,432 |
| Mar 17, 2026 | 331.00 | 332.32 | 330.14 | 330.57 | +0.34% | 3,180,360 |
| Mar 16, 2026 | 329.22 | 330.97 | 328.57 | 329.46 | +1.02% | 3,766,899 |
| Mar 13, 2026 | 329.49 | 331.10 | 325.67 | 326.13 | -0.55% | 6,294,852 |
| Mar 12, 2026 | 330.70 | 330.82 | 327.83 | 327.92 | -1.60% | 7,011,933 |
| Mar 11, 2026 | 333.91 | 334.94 | 331.66 | 333.24 | -0.08% | 8,631,905 |
| Mar 10, 2026 | 334.06 | 336.90 | 332.49 | 333.51 | -0.23% | 7,767,703 |
| Mar 9, 2026 | 328.20 | 335.10 | 326.13 | 334.28 | +0.87% | 8,505,752 |
| Mar 6, 2026 | 331.91 | 333.15 | 330.00 | 331.41 | -1.37% | 8,635,493 |
| Mar 5, 2026 | 336.58 | 338.36 | 333.14 | 336.00 | -0.65% | 8,664,933 |
| Mar 4, 2026 | 336.79 | 339.06 | 335.34 | 338.19 | +0.73% | 5,462,509 |
| Mar 3, 2026 | 333.08 | 337.00 | 330.19 | 335.73 | -1.00% | 10,751,603 |
| Mar 2, 2026 | 335.01 | 340.13 | 334.69 | 339.12 | +0.10% | 7,225,693 |
| Feb 27, 2026 | 337.33 | 338.99 | 336.49 | 338.77 | -0.51% | 6,041,820 |
| Feb 26, 2026 | 342.00 | 342.13 | 337.90 | 340.49 | -0.39% | 4,984,479 |
| Feb 25, 2026 | 340.60 | 342.13 | 340.31 | 341.83 | +0.77% | 3,983,349 |
| Feb 24, 2026 | 336.35 | 339.62 | 335.49 | 339.21 | +0.82% | 3,642,359 |
| Feb 23, 2026 | 339.50 | 340.45 | 335.44 | 336.46 | -1.12% | 10,771,946 |
| Feb 20, 2026 | 336.99 | 340.71 | 336.82 | 340.27 | +0.62% | 7,051,498 |
| Feb 19, 2026 | 337.73 | 338.88 | 336.60 | 338.19 | -0.19% | 4,401,624 |
| Feb 18, 2026 | 337.89 | 340.37 | 337.06 | 338.83 | +0.52% | 5,718,303 |
| Feb 17, 2026 | 336.11 | 338.18 | 333.57 | 337.07 | +0.12% | 7,112,291 |
| Feb 13, 2026 | 336.61 | 338.98 | 334.27 | 336.65 | +0.19% | 8,039,375 |
| Feb 12, 2026 | 342.69 | 343.33 | 335.63 | 336.01 | -1.60% | 7,012,468 |
| Feb 11, 2026 | 343.95 | 344.30 | 339.92 | 341.47 | -0.10% | 5,056,582 |
| Feb 10, 2026 | 343.15 | 343.93 | 341.55 | 341.80 | -0.25% | 3,879,358 |
| Feb 9, 2026 | 340.37 | 343.50 | 339.80 | 342.64 | +0.49% | 4,562,333 |
| Feb 6, 2026 | 336.07 | 341.70 | 335.97 | 340.96 | +2.11% | 5,093,784 |
| Feb 5, 2026 | 335.84 | 337.23 | 333.19 | 333.90 | -1.29% | 8,838,501 |
| Feb 4, 2026 | 340.38 | 340.94 | 335.93 | 338.25 | -0.47% | 8,973,461 |
| Feb 3, 2026 | 343.02 | 343.40 | 336.90 | 339.85 | -0.77% | 9,060,918 |
| Feb 2, 2026 | 339.55 | 343.29 | 339.49 | 342.48 | +0.56% | 6,024,494 |
| Jan 30, 2026 | 340.79 | 342.04 | 338.36 | 340.57 | -0.50% | 9,905,765 |
| Jan 29, 2026 | 343.54 | 343.83 | 337.69 | 342.29 | -0.23% | 8,936,851 |
| Jan 28, 2026 | 344.06 | 344.42 | 342.32 | 343.08 | -0.06% | 5,854,752 |
| Jan 27, 2026 | 342.85 | 343.73 | 342.29 | 343.27 | +0.36% | 3,689,039 |
| Jan 26, 2026 | 341.15 | 342.67 | 340.80 | 342.03 | +0.43% | 4,957,219 |
| Jan 23, 2026 | 340.70 | 341.55 | 339.84 | 340.56 | -0.09% | 4,905,901 |
| Jan 22, 2026 | 341.47 | 342.01 | 339.99 | 340.87 | +0.53% | 5,505,899 |
| Jan 21, 2026 | 336.19 | 340.71 | 335.44 | 339.08 | +1.18% | 9,761,843 |
| Jan 20, 2026 | 336.72 | 338.63 | 334.67 | 335.11 | -1.97% | 13,144,324 |
| Jan 16, 2026 | 342.87 | 343.05 | 341.07 | 341.85 | -0.06% | 6,418,521 |
| Jan 15, 2026 | 343.01 | 343.67 | 341.68 | 342.05 | +0.31% | 8,296,861 |
| Jan 14, 2026 | 341.20 | 341.47 | 338.90 | 341.00 | -0.39% | 12,154,775 |
| Jan 13, 2026 | 343.40 | 343.54 | 341.26 | 342.34 | -0.20% | 8,088,126 |
| Jan 12, 2026 | 340.91 | 343.41 | 340.78 | 343.03 | +0.18% | 5,775,945 |
| Jan 9, 2026 | 340.85 | 342.94 | 340.00 | 342.40 | +0.66% | 6,854,092 |
| Jan 8, 2026 | 339.77 | 340.75 | 339.09 | 340.14 | +0.03% | 6,800,029 |
| Jan 7, 2026 | 341.36 | 342.07 | 339.88 | 340.05 | -0.34% | 6,629,562 |
| Jan 6, 2026 | 338.99 | 341.39 | 338.81 | 341.21 | +0.70% | 6,054,463 |
| Jan 5, 2026 | 338.00 | 339.61 | 337.85 | 338.84 | +0.75% | 5,442,161 |
| Jan 2, 2026 | 337.15 | 337.74 | 334.60 | 336.31 | +0.31% | 5,177,284 |
| Dec 31, 2025 | 338.04 | 338.13 | 335.22 | 335.27 | -0.76% | 3,493,687 |
| Dec 30, 2025 | 338.39 | 338.78 | 337.75 | 337.85 | -0.16% | 3,576,246 |
| Dec 29, 2025 | 338.40 | 339.27 | 337.57 | 338.39 | -0.38% | 3,795,871 |
| Dec 26, 2025 | 340.13 | 340.32 | 339.17 | 339.67 | -0.06% | 3,543,603 |
| Dec 24, 2025 | 338.78 | 340.10 | 338.71 | 339.88 | +0.34% | 3,993,966 |
| Dec 23, 2025 | 337.00 | 338.83 | 337.00 | 338.72 | +0.33% | 3,598,383 |
| Dec 22, 2025 | 337.00 | 337.91 | 336.61 | 337.60 | +0.41% | 3,767,184 |
| Dec 19, 2025 | 334.37 | 336.59 | 334.21 | 336.22 | +0.89% | 4,015,964 |
| Dec 18, 2025 | 333.78 | 335.35 | 332.47 | 333.25 | +0.77% | 3,341,850 |
| Dec 17, 2025 | 334.92 | 335.20 | 330.63 | 330.71 | -1.09% | 3,976,425 |
| Dec 16, 2025 | 334.59 | 335.51 | 332.42 | 334.36 | -0.29% | 4,122,516 |
| Dec 15, 2025 | 337.98 | 338.00 | 334.68 | 335.33 | -0.20% | 3,565,905 |
| Dec 12, 2025 | 339.50 | 339.75 | 334.85 | 335.99 | -1.14% | 4,254,582 |
| Dec 11, 2025 | 337.88 | 339.94 | 336.44 | 339.87 | +0.34% | 3,812,115 |
| Dec 10, 2025 | 336.12 | 339.59 | 335.50 | 338.73 | +0.74% | 5,691,179 |
| Dec 9, 2025 | 336.28 | 337.55 | 336.07 | 336.23 | -0.10% | 3,029,095 |
| Dec 8, 2025 | 338.20 | 338.20 | 335.60 | 336.57 | -0.29% | 3,527,390 |
| Dec 5, 2025 | 337.57 | 338.96 | 337.03 | 337.56 | +0.14% | 3,332,595 |
| Dec 4, 2025 | 337.24 | 337.34 | 335.59 | 337.09 | +0.16% | 3,580,841 |
| Dec 3, 2025 | 334.76 | 337.07 | 334.41 | 336.56 | +0.45% | 3,767,390 |
| Dec 2, 2025 | 335.65 | 336.36 | 334.18 | 335.06 | +0.12% | 2,903,545 |
| Dec 1, 2025 | 333.96 | 336.10 | 333.75 | 334.66 | -0.49% | 4,238,401 |
| Nov 28, 2025 | 335.40 | 336.42 | 334.86 | 336.31 | +0.56% | 2,283,714 |
| Nov 26, 2025 | 333.32 | 335.49 | 332.95 | 334.44 | +0.69% | 2,745,511 |
| Nov 25, 2025 | 328.64 | 332.66 | 326.76 | 332.16 | +1.07% | 3,647,920 |
| Nov 24, 2025 | 325.51 | 329.19 | 324.94 | 328.64 | +1.49% | 4,162,702 |
| Nov 21, 2025 | 321.38 | 326.32 | 319.44 | 323.80 | +1.16% | 4,685,456 |
| Nov 20, 2025 | 330.31 | 331.60 | 319.85 | 320.10 | -1.59% | 4,175,835 |
| Nov 19, 2025 | 324.65 | 327.61 | 323.35 | 325.28 | +0.33% | 3,538,279 |
| Nov 18, 2025 | 324.74 | 326.55 | 321.92 | 324.22 | -0.68% | 5,551,449 |
| Nov 17, 2025 | 328.70 | 330.77 | 324.80 | 326.43 | -1.04% | 4,323,962 |
| Nov 14, 2025 | 326.57 | 331.85 | 325.62 | 329.86 | -0.02% | 3,667,232 |
| Nov 13, 2025 | 334.50 | 334.63 | 329.24 | 329.91 | -1.77% | 4,211,940 |
| Nov 12, 2025 | 336.82 | 336.93 | 334.88 | 335.86 | +0.04% | 2,729,673 |
| Nov 11, 2025 | 334.34 | 336.05 | 333.75 | 335.74 | +0.24% | 2,506,359 |
| Nov 10, 2025 | 333.32 | 335.45 | 332.04 | 334.92 | +1.46% | 3,658,936 |
| Nov 7, 2025 | 328.04 | 330.13 | 324.97 | 330.09 | +0.22% | 4,707,092 |
Daily open, high, low, close and volume for Vanguard Morningstar Total Stock Market ETF (VTI). Showing 250 trading days. Unadjusted prices.