Get the Stockscreener App
310.89
0.44%
-1.36
After Hours:
311.15
0.26
+0.08%
Overview
News
Price History
Option Chain
Why VTI Down?
Discussions
Forecast
Stock Split
Dividend History
Vanguard Total Stock Market Etf Stock (VTI) Price History
The historical daily chart and data for Vanguard Total Stock Market Etf stock (VTI), adjusted for splits and dividends, show that the latest closing stock price as of July 31, 2025, is $310.89.
- Vanguard Total Stock Market Etf all-time high stock price is $314.50, occurred on July 29, 2025.
- The lowest Vanguard Total Stock Market Etf stock price recorded was $91.58 on February 11, 2016. Since then, Vanguard Total Stock Market Etf's stock price has risen over 239.47% to $310.89 now.
- The 52-week high stock price for VTI is $314.50, representing a 1.16% increase from the current share price, occurred on July 29, 2025.
- The 52-week low stock price for VTI is $236.42, indicating a -23.95% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Vanguard Total Stock Market Etf (VTI) stock in the beginning of 2024 was $242.96. The stock closed the year at $191.19, a loss of over -21.31% for the year.
The table below shows more information about VTI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 31, 2025 | $314.8 | $310.4 | $4.45 | 4,675,736.0 | -0.44% |
| Jul 30, 2025 | $314.0 | $310.8 | $3.24 | 5,959,489.0 | -0.12% |
| Jul 29, 2025 | $314.5 | $312.2 | $2.26 | 3,742,619.0 | -0.32% |
| Jul 28, 2025 | $314.2 | $312.9 | $1.31 | 4,794,819.0 | -0.03% |
| Jul 25, 2025 | $313.9 | $312.4 | $1.52 | 3,213,134.0 | +0.45% |
| Jul 24, 2025 | $313.1 | $312.2 | $0.945 | 3,656,626.0 | -0.04% |
| Jul 23, 2025 | $312.4 | $311.5 | $0.921 | 1,297,444.0 | +0.84% |
| Jul 22, 2025 | $310.2 | $308.2 | $1.96 | 2,112,389.0 | +0.12% |
| Jul 21, 2025 | $311.0 | $309.3 | $1.77 | 3,200,726.0 | +0.11% |
| Jul 18, 2025 | $310.2 | $308.6 | $1.65 | 2,605,433.0 | -0.05% |
| Jul 17, 2025 | $309.6 | $307.3 | $2.27 | 4,949,806.0 | +0.65% |
| Jul 16, 2025 | $307.6 | $304.0 | $3.55 | 3,063,364.0 | +0.38% |
| Jul 15, 2025 | $309.3 | $306.1 | $3.24 | 3,328,476.0 | -0.53% |
| Jul 14, 2025 | $307.9 | $306.2 | $1.71 | 2,362,986.0 | +0.23% |
| Jul 11, 2025 | $307.6 | $306.1 | $1.49 | 2,906,443.0 | -0.42% |
| Jul 10, 2025 | $308.9 | $307.0 | $1.97 | 2,593,150.0 | +0.27% |
| Jul 09, 2025 | $307.7 | $305.8 | $1.88 | 2,834,394.0 | +0.63% |
| Jul 08, 2025 | $306.5 | $305.2 | $1.32 | 3,328,992.0 | -0.01% |
| Jul 07, 2025 | $307.4 | $304.2 | $3.13 | 4,248,186.0 | -0.79% |
| Jul 03, 2025 | $308.4 | $306.6 | $1.85 | 2,247,978.0 | +0.82% |
| Jul 02, 2025 | $305.6 | $303.5 | $2.05 | 4,471,380.0 | +0.52% |
| Jul 01, 2025 | $304.7 | $302.8 | $1.89 | 3,836,717.0 | +0.00% |
Vanguard Total Stock Market Etf Stock (VTI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vanguard Total Stock Market Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VTI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vanguard Total Stock Market Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vanguard Total Stock Market Etf Stock (VTI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $314.8 | $302.8 | $12.04 | 80,106,023.0 | +2.29% |
| Jun, 2025 | $304.5 | $287.6 | $16.95 | 58,048,461.0 | +4.85% |
| May, 2025 | $293.1 | $273.6 | $19.55 | 64,646,133.0 | +6.25% |
| Apr, 2025 | $279.2 | $236.4 | $42.83 | 127,576,350.0 | -0.73% |
| Mar, 2025 | $294.7 | $268.7 | $25.99 | 79,077,224.0 | -6.19% |
| Feb, 2025 | $303.4 | $287.4 | $16.03 | 58,290,357.0 | -1.89% |
| Jan, 2025 | $302.7 | $284.6 | $18.04 | 65,503,842.0 | +3.03% |
Vanguard Total Stock Market Etf Stock (VTI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $302.9 | $288.1 | $14.83 | 61,787,489.0 | -3.01% |
| Nov, 2024 | $300.4 | $280.9 | $19.51 | 61,034,736.0 | +6.70% |
| Oct, 2024 | $289.7 | $278.9 | $10.83 | 65,736,094.0 | -0.75% |
| Sep, 2024 | $284.4 | $265.9 | $18.43 | 52,122,074.0 | +1.72% |
| Aug, 2024 | $278.5 | $251.0 | $27.53 | 65,446,408.0 | +2.13% |
| Jul, 2024 | $279.2 | $265.9 | $13.26 | 62,497,626.0 | +1.89% |
| Jun, 2024 | $270.4 | $258.1 | $12.33 | 48,602,164.0 | +2.71% |
| May, 2024 | $263.9 | $247.6 | $16.33 | 59,996,338.0 | +4.76% |
| Apr, 2024 | $260.4 | $244.6 | $15.81 | 68,797,164.0 | -4.34% |
| Mar, 2024 | $261.1 | $250.9 | $10.16 | 64,376,787.0 | +2.90% |
| Feb, 2024 | $253.3 | $240.0 | $13.26 | 59,854,804.0 | +5.30% |
| Jan, 2024 | $244.3 | $232.4 | $11.94 | 74,275,767.0 | +1.12% |
Vanguard Total Stock Market Etf Stock (VTI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $238.7 | $225.6 | $13.15 | 76,728,940.0 | +4.84% |
| Nov, 2023 | $227.2 | $206.9 | $20.32 | 64,431,676.0 | +9.42% |
| Oct, 2023 | $217.4 | $202.4 | $14.94 | 79,627,818.0 | -2.65% |
| Sep, 2023 | $225.8 | $209.8 | $15.94 | 58,698,443.0 | -5.15% |
| Aug, 2023 | $228.0 | $215.0 | $12.97 | 65,746,968.0 | -1.93% |
| Jul, 2023 | $229.0 | $216.8 | $12.13 | 55,565,976.0 | +3.66% |
| Jun, 2023 | $221.4 | $206.7 | $14.77 | 62,902,373.0 | +6.32% |
| May, 2023 | $209.7 | $200.2 | $9.48 | 51,831,146.0 | +0.43% |
| Apr, 2023 | $206.8 | $200.4 | $6.42 | 51,931,374.0 | +1.08% |
| Mar, 2023 | $205.0 | $190.2 | $14.80 | 76,465,284.0 | +2.30% |
| Feb, 2023 | $210.9 | $198.2 | $12.72 | 55,377,705.0 | -2.40% |
| Jan, 2023 | $205.1 | $188.9 | $16.12 | 70,014,262.0 | +6.93% |
0.38%
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):