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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 14, 2025	323.9	326.83	326.83	328.62	322.08	6.3M
October 13, 2025	325.79	326.93	326.93	327.58	325.16	4.47M
October 10, 2025	331.16	321.8	321.8	332.15	321.63	7.79M
October 09, 2025	331.93	330.66	330.66	332.2	329.75	3.8M
October 08, 2025	330.51	331.81	331.81	331.87	329.83	3.02M
October 07, 2025	331.72	329.62	329.62	331.99	328.8	4.95M
October 06, 2025	331.41	331.21	331.21	331.76	330.14	4.89M
October 03, 2025	330.36	329.97	329.97	331.75	329.46	4.88M
October 02, 2025	330.2	329.79	329.79	330.26	328.45	3.94M
October 01, 2025	326.88	329.31	329.31	329.66	326.65	5.83M
September 30, 2025	326.9	328.17	328.17	328.36	325.88	4.01M
September 29, 2025	327.69	327.1	327.1	327.81	326.28	3.69M
September 26, 2025	325.89	327.18	327.18	327.34	325.22	3.17M
September 25, 2025	325.22	325.1	325.1	325.84	323.38	4.09M
September 24, 2025	328.9	326.89	326.89	328.91	326.28	2.95M
September 23, 2025	329.99	328.09	328.09	330.36	327.59	3.43M
September 22, 2025	327.76	329.86	329.86	330.1	327.54	3.42M
September 19, 2025	328.28	328.43	328.43	328.85	326.83	3.58M
September 18, 2025	326.93	327.21	327.21	328.27	325.92	3.05M
September 17, 2025	325.66	325.16	325.16	326.9	322.77	3.54M
September 16, 2025	326.31	325.45	325.45	326.43	324.92	3.71M
September 15, 2025	325.47	325.89	325.89	326.12	325.21	3.09M
September 12, 2025	324.8	324.34	324.34	325.2	324.06	2.98M
September 11, 2025	322.91	324.72	324.72	325.05	322.51	3.49M
September 10, 2025	322.5	321.8	321.8	323.04	320.95	3.66M
September 09, 2025	320.71	320.97	320.97	321.27	319.43	3.08M
September 08, 2025	320.44	320.57	320.57	320.92	319.71	4M
September 05, 2025	321.5	319.55	319.55	322.06	317.49	3.87M
September 04, 2025	317.84	320.14	320.14	320.23	317.32	2.91M
September 03, 2025	317.04	317.38	317.38	317.75	315.86	3.15M
September 02, 2025	314.52	316	316	316.09	313.3	4.69M
August 29, 2025	319.56	318.18	318.18	319.7	317.29	3.33M
August 28, 2025	319.43	320.1	320.1	320.4	318.5	3.23M
August 27, 2025	317.65	318.95	318.95	319.25	317.65	5.23M
August 26, 2025	316.74	318.08	318.08	318.21	316.33	2.81M
August 25, 2025	317.58	316.65	316.65	317.97	316.6	2.79M
August 22, 2025	313.99	318.06	318.06	318.83	313.68	3.49M
August 21, 2025	312.9	312.8	312.8	313.84	311.86	2.66M
August 20, 2025	314.57	313.84	313.84	314.57	311.24	6.19M
August 19, 2025	316.58	314.76	314.76	316.98	314.1	4.12M
August 18, 2025	316.32	316.59	316.59	316.81	315.99	3.79M
August 15, 2025	317.94	316.47	316.47	317.94	316.01	3.43M
August 14, 2025	316.32	317.19	317.19	317.56	316.01	3.47M
August 13, 2025	317.36	317.66	317.66	317.93	316.35	2.87M
August 12, 2025	313.72	316.13	316.13	316.24	312.98	3.34M
August 11, 2025	313.19	312.31	312.31	313.93	311.82	4.11M
August 08, 2025	311.9	313.03	313.03	313.3	311.69	2.87M
August 07, 2025	313.05	311.07	311.07	313.4	309.36	2.97M
August 06, 2025	309.55	311.25	311.25	311.58	309.05	3.22M
August 05, 2025	310.86	309.16	309.16	311.34	308.46	4.48M
August 04, 2025	307.62	310.52	310.52	310.52	307.46	4.1M
August 01, 2025	307.98	305.74	305.74	307.98	304.4	5.58M
July 31, 2025	314.37	310.89	310.89	314.84	310.39	4.68M
July 30, 2025	313.19	312.27	312.27	314.01	310.77	5.9M
July 29, 2025	314.34	312.61	312.61	314.5	312.24	3.74M
July 28, 2025	314.2	313.6	313.6	314.24	312.93	4.79M
July 25, 2025	312.8	313.69	313.69	313.94	312.38	3.21M
July 24, 2025	312.5	312.3	312.3	313.14	312.2	3.66M
July 23, 2025	311.1	312.41	312.41	312.45	310.32	3.97M
July 22, 2025	309.74	309.8	309.8	310.19	308.23	2.11M

Vanguard Total Stock Market Index Fund (VTI) AMEX