Vanguard Total Stock Market Index Fund ETF Shares (VTI) Historical Stock Data
258.75 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VTI is up 0.17% a day on average. There have been 13 days where Vanguard Total Stock Market Index Fund ETF Shares closed green and 17 days where VTI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | 259.13 | 258.75 | ↓$0.38 (-0.15%) | 257.33 | 260.95 | 3.40M |
| 2025-04-16 | 260.77 | 258.21 | ↓$2.56 (-0.98%) | 255.45 | 262.59 | 4.29M |
| 2025-04-15 | 264.25 | 263.69 | ↓$0.56 (-0.21%) | 263.15 | 266.40 | 4.66M |
| 2025-04-14 | 266.43 | 264.15 | ↓$2.28 (-0.86%) | 261.46 | 266.73 | 3.88M |
| 2025-04-11 | 256.71 | 261.74 | ↑$5.03 (1.96%) | 254.67 | 262.75 | 5.01M |
| 2025-04-10 | 261.11 | 257.43 | ↓$3.68 (-1.41%) | 249.89 | 261.66 | 7.25M |
| 2025-04-09 | 241.85 | 268.48 | ↑$26.63 (11.01%) | 241.62 | 268.48 | 12.13M |
| 2025-04-08 | 256.50 | 243.75 | ↓$12.75 (-4.97%) | 240.05 | 257.71 | 10.84M |
| 2025-04-07 | 240.00 | 247.66 | ↑$7.66 (3.19%) | 236.42 | 257.03 | 16.28M |
| 2025-04-04 | 256.97 | 248.47 | ↓$8.50 (-3.31%) | 248.18 | 257.73 | 16.58M |
| 2025-04-03 | 268.01 | 263.96 | ↓$4.05 (-1.51%) | 263.70 | 269.37 | 8.13M |
| 2025-04-02 | 272.85 | 277.95 | ↑$5.10 (1.87%) | 272.61 | 279.25 | 2.57M |
| 2025-04-01 | 273.90 | 275.77 | ↑$1.87 (0.68%) | 272.06 | 276.79 | 3.27M |
| 2025-03-31 | 270.27 | 274.84 | ↑$4.57 (1.69%) | 268.73 | 275.58 | 6.06M |
| 2025-03-28 | 278.31 | 273.43 | ↓$4.88 (-1.75%) | 273.05 | 278.75 | 3.91M |
| 2025-03-27 | 279.46 | 278.99 | ↓$0.47 (-0.17%) | 278.05 | 281.08 | 2.34M |
| 2025-03-26 | 284.15 | 281.16 | ↓$2.99 (-1.05%) | 280.31 | 284.92 | 2.32M |
| 2025-03-25 | 284.52 | 284.49 | ↓$0.03 (-0.01%) | 283.66 | 285.09 | 2.52M |
| 2025-03-24 | 282.25 | 284.01 | ↑$1.76 (0.62%) | 281.90 | 284.53 | 3.25M |
| 2025-03-21 | 276.41 | 278.85 | ↑$2.44 (0.88%) | 275.68 | 279.07 | 3.38M |
| 2025-03-20 | 277.70 | 278.74 | ↑$1.04 (0.37%) | 277.26 | 281.20 | 2.26M |
| 2025-03-19 | 277.00 | 279.41 | ↑$2.41 (0.87%) | 276.63 | 281.38 | 2.87M |
| 2025-03-18 | 278.20 | 276.27 | ↓$1.93 (-0.69%) | 275.34 | 278.50 | 3.12M |
| 2025-03-17 | 276.73 | 279.28 | ↑$2.55 (0.92%) | 276.68 | 280.60 | 3.85M |
| 2025-03-14 | 273.60 | 276.99 | ↑$3.39 (1.24%) | 273.36 | 277.38 | 3.61M |
| 2025-03-13 | 274.93 | 271.18 | ↓$3.75 (-1.36%) | 270.20 | 275.00 | 3.93M |
| 2025-03-12 | 276.80 | 275.04 | ↓$1.76 (-0.63%) | 272.48 | 277.29 | 3.99M |
| 2025-03-11 | 275.00 | 273.69 | ↓$1.31 (-0.48%) | 271.58 | 277.00 | 5.27M |
| 2025-03-10 | 279.43 | 275.62 | ↓$3.81 (-1.36%) | 273.14 | 280.28 | 6.26M |
| 2025-03-07 | 281.22 | 283.34 | ↑$2.12 (0.75%) | 278.11 | 284.05 | 3.87M |
Create an account or log in to view more rows.
$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
$VTI COME ON!!! Ugh!
$VTI Monday will be very interesting.
$VTI more shorts the better idc
$VTI finally a pullback