Vanguard Total Stock Market Index Fund - VTI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 28, 2025	271.02	271.03	271.03	272.26	268.08	2.5M
April 25, 2025	268.7	270.71	270.71	270.94	267.38	3.1M
April 24, 2025	263.9	268.99	268.99	269.25	263.39	3.46M
April 23, 2025	265.93	263.31	263.44	268.38	262.6	6.81M
April 22, 2025	255.62	259.03	259.03	260.21	255.27	3.77M
April 21, 2025	261.17	252.65	252.65	256.47	249.94	5.48M
April 17, 2025	259.13	258.75	258.75	260.95	257.33	3.4M
April 16, 2025	260.77	258.21	258.21	262.59	255.45	4.29M
April 15, 2025	264.25	263.69	263.69	266.4	263.15	4.66M
April 14, 2025	266.43	264.15	264.15	266.73	261.46	3.88M
April 11, 2025	256.71	261.74	261.74	262.75	254.67	5M
April 10, 2025	261.11	257.43	257.43	261.66	249.89	7.2M
April 09, 2025	241.85	268.48	268.48	268.48	241.62	12.08M
April 08, 2025	256.5	243.75	243.75	257.71	240.05	10.61M
April 07, 2025	240	247.66	247.66	257.03	236.42	16.26M
April 04, 2025	256.97	248.47	248.47	257.73	248.18	16.57M
April 03, 2025	268.01	263.96	263.96	269.37	263.7	8.1M
April 02, 2025	272.85	277.95	277.95	279.25	272.61	2.45M
April 01, 2025	273.9	275.77	275.77	276.79	272.06	3.23M
March 31, 2025	270.27	274.84	274.84	275.66	268.73	5.98M
March 28, 2025	278.31	273.43	273.43	278.75	273.05	3.89M
March 27, 2025	279.46	278.99	278.99	281.08	278.05	2.34M
March 26, 2025	284.15	281.16	281.16	284.92	280.31	2.32M
March 25, 2025	284.52	284.49	284.49	285.09	283.66	2.51M
March 24, 2025	282.25	283.98	283.98	284.53	281.9	3.24M
March 21, 2025	276.41	278.85	278.85	279.07	275.68	3.38M
March 20, 2025	277.7	278.74	278.74	281.2	277.26	2.25M
March 19, 2025	277	279.41	279.41	281.4	276.58	2.74M
March 18, 2025	278.2	276.27	276.27	278.5	275.33	3.12M
March 17, 2025	276.73	279.28	279.28	280.6	276.68	3.85M
March 14, 2025	273.6	276.99	276.99	277.38	273.36	3.57M
March 13, 2025	274.93	271.18	271.18	275	270.2	3.92M
March 12, 2025	276.8	275.04	275.04	277.29	272.48	3.99M
March 11, 2025	275	273.69	273.69	277	271.58	5.26M
March 10, 2025	279.43	275.62	275.62	280.28	273.14	6.23M
March 07, 2025	281.22	283.34	283.34	284.05	278.11	3.86M
March 06, 2025	283.53	282.01	282.01	285.82	280.65	4.83M
March 05, 2025	284.08	287.35	287.35	288.14	282.32	3.66M
March 04, 2025	285.68	284.14	284.14	288.44	281.5	6.36M
March 03, 2025	293.91	287.71	287.71	294.72	285.77	7.68M
February 28, 2025	288.63	292.96	292.96	293.21	287.35	3.48M
February 27, 2025	294.34	288.51	288.51	294.79	288.4	2.73M
February 26, 2025	293.9	293.05	293.05	295.7	291.87	2.7M
February 25, 2025	294.4	292.95	292.95	294.83	290.54	3.5M
February 24, 2025	296.96	294.41	294.41	297.45	293.87	4.45M
February 21, 2025	301.74	295.92	295.92	301.79	295.64	3.51M
February 20, 2025	302.53	301.49	301.49	302.72	299.88	2.85M
February 19, 2025	301.85	303.12	303.12	303.39	301.68	2.56M
February 18, 2025	302.37	302.69	302.69	302.7	301.22	2.84M
February 14, 2025	302	301.84	301.84	302.55	301.5	2.37M
February 13, 2025	299.52	301.88	301.88	301.97	298.78	3.06M
February 12, 2025	296.88	298.76	298.76	299.33	296.24	3.28M
February 11, 2025	298.73	299.75	299.75	300.07	298.68	2.54M
February 10, 2025	299.56	299.91	299.91	300.23	298.91	2.62M
February 07, 2025	300.94	298	298	301.66	297.67	3.63M
February 06, 2025	300.73	300.69	300.69	300.86	298.9	2.9M
February 05, 2025	298.24	299.95	299.95	299.97	297.09	2.23M
February 04, 2025	296.62	298.57	298.57	298.74	296.23	2.6M
February 03, 2025	293.32	296.42	296.42	297.7	292.7	5.04M
January 31, 2025	301.22	298.6	298.6	302.6	298.23	3.34M

Vanguard Total Stock Market Index Fund (VTI) AMEX