Vanguard Total Stock Market ETF (VTI) AMEX

366.79

+1.7(+0.47%)

Updated at May 22 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 $4,066.41 as of May 24, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,812.2, while $1000 invested 1 year ago would be worth $1,275.79. This corresponds to total returns of 306.64%, 81.22%, 27.58%, respectively, with annualized returns of 15.05%, 12.62%, 27.58%.

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:

DateOpenCloseAdj CloseHighLowVolume
May 22, 2026366.81366.79366.79368.3366.0917,164
May 21, 2026362.8365.09365.09366.07362.132.76M
May 20, 2026361.2364.19364.19364.39360.23.06M
May 19, 2026360.65360.06360.06361.97358.83.16M
May 18, 2026363.34362.36362.36364.07359.983.52M
May 15, 2026364.53362.74362.74364.93362.283.4M
May 14, 2026365.5367.4367.4368.25365.422.92M
May 13, 2026363.22364.71364.71365.4361.363.3M
May 12, 2026362.52362.79362.79363.16359.623.06M
May 11, 2026362.61363.63363.63364.48362.423.46M
May 08, 2026362.01362.87362.87363.13361.472.86M
May 07, 2026362.62360.2360.2362.72359.383.42M
May 06, 2026359.46361.86361.86362.27359.123.69M
May 05, 2026355.79356.99356.99357.58355.772.71M
May 04, 2026355.08353.98353.98356.17352.533.01M
May 01, 2026355.56355.29355.29357.15355.083.74M
April 30, 2026351.55354.18354.18354.69350.022.71M
April 29, 2026350.46350.21350.21350.69348.672.7M
April 28, 2026351.19350.63350.63351.61349.493.06M
April 27, 2026352352.53352.53352.81351.282.81M
April 24, 2026350.87352.05352.05352.37349.672.69M
April 23, 2026350.52349.8349.8351.69346.553.34M
April 22, 2026350.31351.22351.22351.31349.952.47M
April 21, 2026351.05347.84347.84351.74347.174.89M
April 20, 2026349.9350.21350.21350.61348.844.04M
April 17, 2026348.43350.53350.53351.75348.184.25M
April 16, 2026345.7346.03346.03346.64344.563.82M
April 15, 2026343.25345.24345.24345.41342.613.97M
April 14, 2026339.8342.65342.65342.78339.63.27M
April 13, 2026333.94338.67338.67338.74333.643.01M
April 10, 2026336.13335.05335.05336.55334.572.56M
April 09, 2026333.31335.45335.45336.13332.443.43M
April 08, 2026334.19333.7333.7334.48331.585.22M
April 07, 2026324.22325.43325.43325.58321.463.57M
April 06, 2026323.95325.21325.21325.62323.584.28M
April 02, 2026318.97323.76323.76324.9318.233.64M
April 01, 2026322.91323.24323.24325.09322.285.4M
March 31, 2026315.35320.81320.81321.52314.756.73M
March 30, 2026315.9311.68311.68316310.46.48M
March 27, 2026317.27313.09313.09317.47312.56.99M
March 26, 2026322.85319.55318.55324.42319.394.64M
March 25, 2026326325.15324.13327.2323.723.61M
March 24, 2026321.66323.18322.17325.13321.354.36M
March 23, 2026325.02324.19323.18327.85323.477.88M
March 20, 2026324.85320.34319.34324.99318.576.51M
March 19, 2026323.66325.44324.42327.01322.765.18M
March 18, 2026329.41326.02325330325.93.89M
March 17, 2026331330.57329.54332.32330.143.17M
March 16, 2026329.22329.46328.43330.97328.573.76M
March 13, 2026329.49326.13325.11331.1325.676.27M
March 12, 2026330.7327.92326.9330.82327.837M
March 11, 2026333.91333.24332.2334.94331.668.62M
March 10, 2026334.06333.51332.47336.9332.497.76M
March 09, 2026328.2334.28333.24335.1326.138.38M
March 06, 2026331.91331.41330.37333.153308.64M
March 05, 2026336.58336334.95338.36333.148.66M
March 04, 2026336.79338.19337.13339.06335.345.42M
March 03, 2026333.08335.73334.68337330.210.74M
March 02, 2026335.01339.12338.06340.13334.697.23M
February 27, 2026337.33338.77337.71338.99336.496.04M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved