Vanguard Total Stock Market ETF (VTI) AMEX
352.05
+2.25(+0.64%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
352.05
+2.25(+0.64%)
Currency In USD
If you invested $1000 in Vanguard Total Stock Market Index Fund (VTI) 10 years ago, it would be worth $3,878.48 as of April 26, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,732.53, while $1000 invested 1 year ago would be worth $1,314.31. This corresponds to total returns of 287.85%, 73.25%, 31.43%, respectively, with annualized returns of 14.51%, 11.61%, 31.43%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 24, 2026 | 350.87 | 352.05 | 352.05 | 352.37 | 349.67 | 2.69M |
| April 23, 2026 | 350.52 | 349.8 | 349.8 | 351.69 | 346.55 | 3.34M |
| April 22, 2026 | 350.31 | 351.22 | 351.22 | 351.31 | 349.95 | 2.47M |
| April 21, 2026 | 351.05 | 347.84 | 347.84 | 351.74 | 347.17 | 4.89M |
| April 20, 2026 | 349.9 | 350.21 | 350.21 | 350.61 | 348.84 | 4.04M |
| April 17, 2026 | 348.43 | 350.53 | 350.53 | 351.75 | 348.18 | 4.25M |
| April 16, 2026 | 345.7 | 346.03 | 346.03 | 346.64 | 344.56 | 3.82M |
| April 15, 2026 | 343.25 | 345.24 | 345.24 | 345.41 | 342.61 | 3.97M |
| April 14, 2026 | 339.8 | 342.65 | 342.65 | 342.78 | 339.6 | 3.27M |
| April 13, 2026 | 333.94 | 338.67 | 338.67 | 338.74 | 333.64 | 3.01M |
| April 10, 2026 | 336.13 | 335.05 | 335.05 | 336.55 | 334.57 | 2.56M |
| April 09, 2026 | 333.31 | 335.45 | 335.45 | 336.13 | 332.44 | 3.43M |
| April 08, 2026 | 334.19 | 333.7 | 333.7 | 334.48 | 331.58 | 5.22M |
| April 07, 2026 | 324.22 | 325.43 | 325.43 | 325.58 | 321.46 | 3.57M |
| April 06, 2026 | 323.95 | 325.21 | 325.21 | 325.62 | 323.58 | 4.28M |
| April 02, 2026 | 318.97 | 323.76 | 323.76 | 324.9 | 318.23 | 3.64M |
| April 01, 2026 | 322.91 | 323.24 | 323.24 | 325.09 | 322.28 | 5.4M |
| March 31, 2026 | 315.35 | 320.81 | 320.81 | 321.52 | 314.75 | 6.73M |
| March 30, 2026 | 315.9 | 311.68 | 311.68 | 316 | 310.4 | 6.48M |
| March 27, 2026 | 317.27 | 313.09 | 313.09 | 317.47 | 312.5 | 6.99M |
| March 26, 2026 | 322.85 | 319.55 | 318.55 | 324.42 | 319.39 | 4.64M |
| March 25, 2026 | 326 | 325.15 | 324.13 | 327.2 | 323.72 | 3.61M |
| March 24, 2026 | 321.66 | 323.18 | 322.17 | 325.13 | 321.35 | 4.36M |
| March 23, 2026 | 325.02 | 324.19 | 323.18 | 327.85 | 323.47 | 7.88M |
| March 20, 2026 | 324.85 | 320.34 | 319.34 | 324.99 | 318.57 | 6.51M |
| March 19, 2026 | 323.66 | 325.44 | 324.42 | 327.01 | 322.76 | 5.18M |
| March 18, 2026 | 329.41 | 326.02 | 325 | 330 | 325.9 | 3.89M |
| March 17, 2026 | 331 | 330.57 | 329.54 | 332.32 | 330.14 | 3.17M |
| March 16, 2026 | 329.22 | 329.46 | 328.43 | 330.97 | 328.57 | 3.76M |
| March 13, 2026 | 329.49 | 326.13 | 325.11 | 331.1 | 325.67 | 6.27M |
| March 12, 2026 | 330.7 | 327.92 | 326.9 | 330.82 | 327.83 | 7M |
| March 11, 2026 | 333.91 | 333.24 | 332.2 | 334.94 | 331.66 | 8.62M |
| March 10, 2026 | 334.06 | 333.51 | 332.47 | 336.9 | 332.49 | 7.76M |
| March 09, 2026 | 328.2 | 334.28 | 333.24 | 335.1 | 326.13 | 8.38M |
| March 06, 2026 | 331.91 | 331.41 | 330.37 | 333.15 | 330 | 8.64M |
| March 05, 2026 | 336.58 | 336 | 334.95 | 338.36 | 333.14 | 8.66M |
| March 04, 2026 | 336.79 | 338.19 | 337.13 | 339.06 | 335.34 | 5.42M |
| March 03, 2026 | 333.08 | 335.73 | 334.68 | 337 | 330.2 | 10.74M |
| March 02, 2026 | 335.01 | 339.12 | 338.06 | 340.13 | 334.69 | 7.23M |
| February 27, 2026 | 337.33 | 338.77 | 337.71 | 338.99 | 336.49 | 6.04M |
| February 26, 2026 | 342 | 340.49 | 339.42 | 342.13 | 337.9 | 4.98M |
| February 25, 2026 | 340.6 | 341.83 | 340.76 | 342.13 | 340.32 | 3.98M |
| February 24, 2026 | 336.35 | 339.21 | 338.15 | 339.62 | 335.49 | 3.64M |
| February 23, 2026 | 339.5 | 336.46 | 335.41 | 340.46 | 335.44 | 10.77M |
| February 20, 2026 | 336.99 | 340.27 | 339.2 | 340.71 | 336.82 | 7.05M |
| February 19, 2026 | 337.73 | 338.19 | 337.13 | 338.88 | 336.6 | 4.4M |
| February 18, 2026 | 337.89 | 338.83 | 337.77 | 340.37 | 337.06 | 5.72M |
| February 17, 2026 | 336.11 | 337.07 | 336.01 | 338.18 | 333.57 | 7.11M |
| February 13, 2026 | 336.61 | 336.65 | 335.6 | 338.98 | 334.27 | 8.04M |
| February 12, 2026 | 342.69 | 336.01 | 334.96 | 343.33 | 335.63 | 7.01M |
| February 11, 2026 | 343.95 | 341.47 | 340.4 | 344.3 | 339.92 | 5.06M |
| February 10, 2026 | 343.15 | 341.8 | 340.73 | 343.93 | 341.55 | 3.88M |
| February 09, 2026 | 340.37 | 342.64 | 341.57 | 343.51 | 339.8 | 4.56M |
| February 06, 2026 | 336.07 | 340.96 | 339.89 | 341.7 | 335.97 | 5.09M |
| February 05, 2026 | 335.84 | 333.9 | 332.85 | 337.23 | 333.19 | 8.84M |
| February 04, 2026 | 340.38 | 338.25 | 337.19 | 340.94 | 335.93 | 8.97M |
| February 03, 2026 | 343.02 | 339.85 | 338.79 | 343.4 | 336.91 | 9.06M |
| February 02, 2026 | 339.55 | 342.48 | 341.41 | 343.29 | 339.49 | 6.02M |
| January 30, 2026 | 340.79 | 340.57 | 339.5 | 342.04 | 338.36 | 9.91M |
| January 29, 2026 | 343.54 | 342.29 | 341.22 | 343.83 | 337.69 | 8.94M |