Vanguard Total Stock Market ETF (VTI) AMEX

Currency In USD

VTI Historical Return

If you invested $1000 in Vanguard Total Stock Market Index Fund (VTI) 10 years ago, it would be worth $3,845.67 as of July 26, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,711.95, while $1000 invested 1 year ago would be worth $1,173.48. This corresponds to total returns of 284.57%, 71.2%, 17.35%, respectively, with annualized returns of 14.41%, 11.35%, 17.35%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

VTI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 24, 2026	364.9	364.8	364.8	367.3	364.1	2.6M
July 23, 2026	365.13	364.69	364.69	366.76	363.1	3.27M
July 22, 2026	368.81	368.87	368.87	370.16	368.57	2.38M
July 21, 2026	368.15	369.45	369.45	369.85	367.34	2.13M
July 20, 2026	368.75	366.25	366.25	369.64	366.08	2.85M
July 17, 2026	366.48	367.01	367.01	369.08	365.72	3.14M
July 16, 2026	371.55	370.58	370.58	372.56	369.19	3.2M
July 15, 2026	372.3	372.42	372.42	372.96	370.24	2.91M
July 14, 2026	371	371.16	371.16	371.97	369.75	3.4M
July 13, 2026	371.59	369.78	369.78	372.22	369.25	2.91M
July 10, 2026	372	372.69	372.69	372.97	369.52	2.75M
July 09, 2026	369.47	371.45	371.45	371.85	368.7	5.47M
July 08, 2026	367.61	368.25	368.25	368.58	365.31	3.01M
July 07, 2026	371.31	369.61	369.61	371.75	368.48	2.87M
July 06, 2026	370.33	371.67	371.67	372.28	369.96	3.26M
July 02, 2026	370.39	368.76	368.76	372.24	366.18	3.11M
July 01, 2026	369.34	369.27	369.27	371.38	367.84	2.74M
June 30, 2026	367.31	370.04	370.04	370.61	367.09	4.21M
June 29, 2026	365.15	367.12	367.12	367.39	362.55	3.82M
June 26, 2026	360.88	362.22	362.22	364.79	359.95	2.74M
June 25, 2026	366.48	363.98	363.98	366.83	362.31	2.75M
June 24, 2026	364.79	363.65	363.65	367.12	362.63	3M
June 23, 2026	363.27	363.7	363.7	366.66	362.87	3.13M
June 22, 2026	370.28	368.81	368.81	371.56	368.19	3.28M
June 18, 2026	370.56	369.99	369.99	370.62	368.34	3.4M
June 17, 2026	370.78	365.76	365.76	371.52	365.08	4.75M
June 16, 2026	372.79	370.37	370.37	373.16	370.1	2.8M
June 15, 2026	371.8	372.53	372.53	373.64	371.55	3.55M
June 12, 2026	366.18	366.36	366.36	367.93	363.23	3.21M
June 11, 2026	359.63	364.3	364.3	365.5	357.75	3.9M
June 10, 2026	361.87	358.04	358.04	364.56	357.9	3.35M
June 09, 2026	366.7	363.67	363.67	368.66	356.28	4.67M
June 08, 2026	366.69	364.47	364.47	367.58	364.04	4.48M
June 05, 2026	370.98	363.38	363.38	371.18	362.46	5.06M
June 04, 2026	370.62	373.38	373.38	373.99	370.36	3.07M
June 03, 2026	373.85	371.65	371.65	373.95	371.32	3.37M
June 02, 2026	372.88	374.36	374.36	374.7	372.63	2.68M
June 01, 2026	372.18	373.4	373.4	374.44	371.48	6.82M
May 29, 2026	372.04	372.54	372.54	373.13	371.35	3.16M
May 28, 2026	369.53	371.66	371.66	371.92	368.75	2.95M
May 27, 2026	369.5	369.36	369.36	370.05	368.4	3.09M
May 26, 2026	368.98	369.46	369.46	370.24	368.4	3.56M
May 22, 2026	366.81	366.79	366.79	368.3	366.09	17,164
May 21, 2026	362.8	365.09	365.09	366.07	362.13	2.76M
May 20, 2026	361.2	364.19	364.19	364.39	360.2	3.06M
May 19, 2026	360.65	360.06	360.06	361.97	358.8	3.16M
May 18, 2026	363.34	362.36	362.36	364.07	359.98	3.52M
May 15, 2026	364.53	362.74	362.74	364.93	362.28	3.4M
May 14, 2026	365.5	367.4	367.4	368.25	365.42	2.92M
May 13, 2026	363.22	364.71	364.71	365.4	361.36	3.3M
May 12, 2026	362.52	362.79	362.79	363.16	359.62	3.06M
May 11, 2026	362.61	363.63	363.63	364.48	362.42	3.46M
May 08, 2026	362.01	362.87	362.87	363.13	361.47	2.86M
May 07, 2026	362.62	360.2	360.2	362.72	359.38	3.42M
May 06, 2026	359.46	361.86	361.86	362.27	359.12	3.69M
May 05, 2026	355.79	356.99	356.99	357.58	355.77	2.71M
May 04, 2026	355.08	353.98	353.98	356.17	352.53	3.01M
May 01, 2026	355.56	355.29	355.29	357.15	355.08	3.74M
April 30, 2026	351.55	354.18	354.18	354.69	350.02	2.71M
April 29, 2026	350.46	350.21	350.21	350.69	348.67	2.7M