S&P 500   5,026.61
DOW   38,671.69
QQQ   437.05
Israel's finance minister blasts Moody's downgrade of the the country's credit rating
The perfect AI stock under $10 (Ad)
Mardi Gras beads are creating a plastic disaster in New Orleans. Are there green alternatives?
Super Bowl Live Updates | 49ers are Super Bowl favorites in 2025
The perfect AI stock under $10 (Ad)
Venezuela defends military buildup, accusing neighboring Guyana of granting illegal oil contracts
Recession risks are fading, business economists say, but political tensions pose threat to economy
The perfect AI stock under $10 (Ad)
Stock market today: World shares mostly higher after S&P 500 tops 5,000
Biden's campaign joins TikTok, even as administration warns of national security concerns with app
S&P 500   5,026.61
DOW   38,671.69
QQQ   437.05
Israel's finance minister blasts Moody's downgrade of the the country's credit rating
The perfect AI stock under $10 (Ad)
Mardi Gras beads are creating a plastic disaster in New Orleans. Are there green alternatives?
Super Bowl Live Updates | 49ers are Super Bowl favorites in 2025
The perfect AI stock under $10 (Ad)
Venezuela defends military buildup, accusing neighboring Guyana of granting illegal oil contracts
Recession risks are fading, business economists say, but political tensions pose threat to economy
The perfect AI stock under $10 (Ad)
Stock market today: World shares mostly higher after S&P 500 tops 5,000
Biden's campaign joins TikTok, even as administration warns of national security concerns with app
S&P 500   5,026.61
DOW   38,671.69
QQQ   437.05
Israel's finance minister blasts Moody's downgrade of the the country's credit rating
The perfect AI stock under $10 (Ad)
Mardi Gras beads are creating a plastic disaster in New Orleans. Are there green alternatives?
Super Bowl Live Updates | 49ers are Super Bowl favorites in 2025
The perfect AI stock under $10 (Ad)
Venezuela defends military buildup, accusing neighboring Guyana of granting illegal oil contracts
Recession risks are fading, business economists say, but political tensions pose threat to economy
The perfect AI stock under $10 (Ad)
Stock market today: World shares mostly higher after S&P 500 tops 5,000
Biden's campaign joins TikTok, even as administration warns of national security concerns with app
S&P 500   5,026.61
DOW   38,671.69
QQQ   437.05
Israel's finance minister blasts Moody's downgrade of the the country's credit rating
The perfect AI stock under $10 (Ad)
Mardi Gras beads are creating a plastic disaster in New Orleans. Are there green alternatives?
Super Bowl Live Updates | 49ers are Super Bowl favorites in 2025
The perfect AI stock under $10 (Ad)
Venezuela defends military buildup, accusing neighboring Guyana of granting illegal oil contracts
Recession risks are fading, business economists say, but political tensions pose threat to economy
The perfect AI stock under $10 (Ad)
Stock market today: World shares mostly higher after S&P 500 tops 5,000
Biden's campaign joins TikTok, even as administration warns of national security concerns with app

Vanguard Total Stock Market ETF (VTI) Chart & Stock Price History

$248.90
+1.51 (+0.61%)
(As of 02/9/2024 08:57 PM ET)
Compare
Stock AnalysisChartDividendHeadlinesHoldingsOwnershipRatings

Vanguard Total Stock Market ETF Stock Price Performance

5 Day
Performance
+0.87%
1 Month
Performance
+4.97%
3 Month
Performance
+14.46%
6 Month
Performance
+12.22%
Year-To-Date
Performance
+4.92%
1 Year
Performance
+21.41%
Receive VTI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Vanguard Total Stock Market ETF and its competitors with MarketBeat's FREE daily newsletter


VTI Stock Chart for Monday, February, 12, 2024

VTI Chart by TradingView

Vanguard Total Stock Market ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/09/2024$247.39$248.87
+0.60%		$249.15$247.522.37 million shs$350.91 billion
02/08/2024$246.76$247.39
+0.26%		$247.47$246.512.49 million shs$348.82 billion
02/07/2024$244.86$246.76
+0.78%		$247.09$245.392.30 million shs$347.93 billion
02/06/2024$244.01$244.86
+0.35%		$245.02$243.902.57 million shs$345.25 billion
02/05/2024$245.18$244.01
-0.48%		$244.99$242.783.30 million shs$344.05 billion
02/02/2024$243.10$245.15
+0.84%		$246.01$242.693.88 million shs$345.66 billion
02/01/2024$239.89$243.10
+1.34%		$243.10$240.043.82 million shs$342.77 billion
01/31/2024$243.97$239.89
-1.67%		$243.23$239.863.88 million shs$338.24 billion
01/30/2024$244.34$243.97
-0.15%		$244.32$243.573.10 million shs$343.99 billion
01/29/2024$242.12$244.34
+0.92%		$244.34$242.133.30 million shs$344.52 billion
01/26/2024$242.34$242.15
-0.08%		$243.02$241.742.86 million shs$341.43 billion
01/25/2024$240.98$242.34
+0.56%		$242.56$241.072.99 million shs$341.70 billion
01/24/2024$241.02$240.98
-0.02%		$242.87$240.853.00 million shs$339.78 billion
01/23/2024$240.53$241.02
+0.20%		$241.17$240.063.01 million shs$339.84 billion
01/22/2024$239.54$240.53
+0.41%		$241.38$240.063.95 million shs$339.15 billion
01/19/2024$236.66$239.52
+1.21%		$239.73$236.773.85 million shs$337.72 billion
01/18/2024$234.64$236.66
+0.86%		$236.96$234.623.36 million shs$333.69 billion
01/17/2024$236.02$234.64
-0.58%		$234.87$233.433.34 million shs$330.84 billion
01/16/2024$237.11$236.02
-0.46%		$236.91$235.103.65 million shs$332.79 billion
01/15/2024$237.11$237.11$238.37$236.423.05 million shs$334.33 billion
01/12/2024$237.00$237.11
+0.05%		$238.37$236.423.05 million shs$334.33 billion
01/11/2024$237.22$237.00
-0.09%		$237.86$234.923.38 million shs$334.17 billion
01/10/2024$236.02$237.22
+0.51%		$237.66$235.813.34 million shs$334.48 billion
01/09/2024$236.45$236.02
-0.18%		$236.54$234.744.39 million shs$332.79 billion
01/08/2024$233.12$236.45
+1.43%		$236.56$233.264.15 million shs$333.39 billion
01/05/2024$232.79$233.05
+0.11%		$234.38$232.403.31 million shs$328.60 billion
01/04/2024$233.31$232.79
-0.22%		$234.54$232.663.54 million shs$328.23 billion
01/03/2024$235.75$233.31
-1.03%		$234.74$233.113.92 million shs$328.97 billion
01/02/2024$237.22$235.75
-0.62%		$236.51$234.774.85 million shs$332.41 billion
01/01/2024$237.22$237.22$238.47$236.484.19 million shs$334.48 billion
12/29/2023$238.31$237.33
-0.41%		$238.47$236.494.19 million shs$334.64 billion
12/28/2023$238.25$238.31
+0.03%		$238.74$238.134.10 million shs$336.02 billion
12/27/2023$237.75$238.25
+0.21%		$238.44$237.475.10 million shs$335.93 billion
12/26/2023$236.63$237.75
+0.47%		$238.31$236.863.83 million shs$335.23 billion
12/25/2023$236.63$236.63$237.52$235.643.66 million shs$333.65 billion
12/22/2023$236.10$236.64
+0.23%		$237.52$235.643.66 million shs$333.66 billion
12/21/2023$234.52$236.10
+0.67%		$236.17$234.064.43 million shs$332.90 billion
12/20/2023$238.07$234.52
-1.49%		$238.69$234.455.01 million shs$330.67 billion
12/19/2023$236.36$238.07
+0.72%		$238.10$236.723.73 million shs$335.68 billion
12/18/2023$235.31$236.36
+0.45%		$236.80$235.823.85 million shs$333.27 billion
12/15/2023$235.70$235.24
-0.19%		$235.94$234.634.30 million shs$331.69 billion
12/14/2023$234.27$235.70
+0.61%		$236.58$234.204.85 million shs$332.33 billion
12/13/2023$230.67$234.27
+1.56%		$234.43$230.554.22 million shs$330.32 billion
12/12/2023$229.76$230.67
+0.40%		$230.78$228.963.21 million shs$325.24 billion
12/11/2023$228.85$229.76
+0.40%		$229.83$228.513.08 million shs$323.96 billion
12/08/2023$227.72$228.83
+0.49%		$229.09$227.272.74 million shs$322.65 billion
12/07/2023$226.04$227.72
+0.74%		$228.05$226.712.72 million shs$321.09 billion
12/06/2023$226.91$226.04
-0.38%		$228.16$225.883.17 million shs$318.72 billion
12/05/2023$227.35$226.91
-0.19%		$227.45$226.212.89 million shs$319.94 billion
12/04/2023$228.17$227.35
-0.36%		$227.43$226.083.83 million shs$320.56 billion
12/01/2023$226.23$228.17
+0.86%		$228.33$225.593.99 million shs$321.72 billion
11/30/2023$225.33$226.23
+0.40%		$226.38$224.823.15 million shs$318.98 billion
11/29/2023$225.19$225.33
+0.06%		$227.19$225.112.65 million shs$317.72 billion
11/28/2023$225.08$225.19
+0.05%		$225.91$224.452.76 million shs$317.52 billion
11/27/2023$225.38$225.08
-0.14%		$225.52$224.772.41 million shs$317.36 billion
11/24/2023$225.14$225.38
+0.11%		$225.44$225.011.22 million shs$317.79 billion
11/23/2023$225.15$225.14
0.00%		$225.76$224.532.88 million shs$317.45 billion
11/22/2023$224.22$225.15
+0.41%		$225.75$224.552.88 million shs$317.46 billion
11/21/2023$224.84$224.22
-0.28%		$224.42$223.612.51 million shs$316.15 billion
11/20/2023$223.11$224.84
+0.78%		$225.24$223.002.88 million shs$317.02 billion
11/17/2023$222.55$223.11
+0.25%		$223.43$222.423.12 million shs$314.59 billion
11/16/2023$222.70$222.55
-0.07%		$222.88$221.602.75 million shs$313.80 billion
11/15/2023$222.19$222.70
+0.23%		$223.80$222.292.64 million shs$314.01 billion
11/14/2023$217.33$222.19
+2.24%		$222.78$220.514.05 million shs$313.29 billion
11/13/2023$217.46$217.33
-0.06%		$217.86$216.342.81 million shs$306.44 billion

Related Companies:
This page (NYSEARCA:VTI) was last updated on 2/12/2024 by MarketBeat.com Staff

My Account -