Vanguard Total Stock Market ETF (VTI) AMEX

362.36

-0.38(-0.10%)

Updated at May 18 04:00PM

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 $4,081.09 as of May 18, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,821.73, while $1000 invested 1 year ago would be worth $1,252.19. This corresponds to total returns of 308.11%, 82.17%, 25.22%, respectively, with annualized returns of 15.09%, 12.74%, 25.22%.

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
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
April 28, 2026	351.19	350.63	350.63	351.61	349.49	3.06M
April 27, 2026	352	352.53	352.53	352.81	351.28	2.81M
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