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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
January 30, 2025	299.5	300.24	300.24	301.11	298.28	2.89M
January 29, 2025	299.32	298.37	298.37	299.6	296.97	2.62M
January 28, 2025	297.9	299.65	299.65	300.11	296.2	2.72M
January 27, 2025	295	297.1	297.1	297.58	294.44	5.32M
January 24, 2025	302.26	301.3	301.3	302.67	300.8	2.36M
January 23, 2025	300.24	302.18	302.18	302.18	300.02	2.65M
January 22, 2025	300.59	300.6	300.6	301.29	300.27	3.52M
January 21, 2025	297.75	299.14	299.14	299.22	296.91	3.89M
January 17, 2025	296.18	296.2	296.2	297.12	295.44	2.6M
January 16, 2025	294.23	293.49	293.49	294.66	292.93	3.13M
January 15, 2025	292.71	293.71	293.71	294.3	292.17	2.82M
January 14, 2025	289.41	288.42	288.42	289.75	286.52	3.8M
January 13, 2025	285	287.77	287.77	287.88	284.63	3.63M
January 10, 2025	290.05	287.3	287.3	290.05	286.22	4.4M
January 08, 2025	291.42	291.68	291.68	292.25	289.51	2.97M
January 07, 2025	295.84	291.41	291.41	295.87	290.4	3.32M
January 06, 2025	295.2	294.7	294.7	296.9	293.93	3.68M
January 03, 2025	290.66	293.06	293.06	293.35	290.19	2.73M
January 02, 2025	291.45	289.26	289.26	292.55	287.35	3.8M
December 31, 2024	291.81	289.81	289.81	292.14	289.07	3.89M
December 30, 2024	290.88	290.82	290.82	292.52	288.78	4.97M
December 27, 2024	295.33	294.07	294.07	295.93	291.99	3.64M
December 26, 2024	296.44	297.29	297.29	297.78	295.54	4.31M
December 24, 2024	294.57	297.12	297.12	297.17	294.25	2.64M
December 23, 2024	292.53	294	294	294.19	290.54	3.7M
December 20, 2024	288.61	293.28	292.34	295.71	288.11	3.84M
December 19, 2024	292.99	289.98	289.05	293.7	289.87	4.83M
December 18, 2024	299.76	290.39	289.46	300.53	289.95	3.89M
December 17, 2024	299.96	299.66	298.7	300.18	299	3.06M
December 16, 2024	300.57	301.15	300.18	301.75	300.43	2.55M
December 13, 2024	301	299.93	298.97	301.27	299.1	2.28M
December 12, 2024	301.48	300.08	299.12	301.55	300.04	2.12M
December 11, 2024	301	301.8	300.83	302.29	300.86	2.24M
December 10, 2024	301	299.39	298.43	301	299.07	2.56M
December 09, 2024	302.53	300.52	299.56	302.65	300.33	2.95M
December 06, 2024	302.31	302.45	301.48	302.95	302.02	2.33M
December 05, 2024	302.6	301.61	300.64	302.75	301.52	2.18M
December 04, 2024	301.48	302.45	301.48	302.6	301.17	3.26M
December 03, 2024	300.38	300.43	299.47	300.57	299.64	2.1M
December 02, 2024	300.3	300.43	299.47	300.75	299.8	3.58M
November 29, 2024	298.94	299.86	298.9	300.38	298.71	1.81M
November 27, 2024	299.13	298.2	297.24	299.47	297.4	2.73M
November 26, 2024	298.43	299.05	298.09	299.39	297.87	3.29M
November 25, 2024	298.67	297.96	297	299.47	296.9	3.38M
November 22, 2024	295.13	296.51	295.56	296.81	295.13	2.64M

Vanguard Total Stock Market Index Fund (VTI) AMEX