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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 17, 2025	296.18	296.99	296.99	297	295.44	1.49M
January 16, 2025	294.23	293.6	293.6	294.53	293.51	320,863
January 15, 2025	292.71	293.71	293.71	294.3	292.17	2.8M
January 14, 2025	289.41	287	287	289.75	286.53	2.03M
January 13, 2025	285	286.66	286.66	287.08	284.63	2.56M
January 10, 2025	290.05	286.88	286.88	290.05	286.47	1.89M
January 08, 2025	291.42	290.79	290.79	291.85	289.52	1.98M
January 07, 2025	295.84	295.23	295.23	295.87	295.1	256,114
January 06, 2025	295.2	296.76	296.76	296.9	294.91	1.82M
January 03, 2025	290.66	293.06	293.06	293.35	290.19	2.67M
January 02, 2025	291.45	288.37	288.37	292.55	287.35	3.06M
December 31, 2024	291.81	290.62	290.62	292.14	290.11	1.83M
December 30, 2024	290.88	290.54	290.54	295.33	290.57	153,129
December 27, 2024	295.33	292.96	292.96	295.93	292.77	1.49M
December 26, 2024	296.44	296.37	296.37	296.51	296.14	408,572
December 24, 2024	294.57	296.07	296.07	296.2	294.26	1.33M
December 23, 2024	288.61	292.35	292.35	292.59	288.61	138,923
December 20, 2024	288.61	288.77	288.77	290.12	288.2	464,122
December 19, 2024	292.99	291.16	291.16	293.69	291.06	1.47M
December 18, 2024	299.76	297.96	297.96	300.53	297.78	1.89M
December 17, 2024	299.96	299.74	299.74	300.12	299.11	1.42M
December 16, 2024	300.57	301.29	301.29	301.4	300.43	841,364
December 13, 2024	301	300.73	300.73	301.27	300.73	265,626
December 12, 2024	301.48	300.68	300.68	301.48	300.68	349,627
December 11, 2024	301	302.07	302.07	302.28	300.86	1.64M
December 10, 2024	302.53	300.7	300.7	302.53	300.69	73,510
December 09, 2024	302.53	302.08	302.08	302.65	302.07	823,883
December 06, 2024	302.31	302.56	302.56	302.95	302.09	1.46M
December 05, 2024	302.6	301.83	301.83	302.74	301.77	1.75M
December 04, 2024	301.48	301.87	301.87	301.96	301.2	2.34M
December 03, 2024	300.38	300.5	300.5	300.57	299.64	1.71M
December 02, 2024	300.3	300.36	300.36	300.56	299.8	2.18M
November 29, 2024	298.94	299.86	299.86	300.38	298.71	1.79M
November 27, 2024	299.13	298.81	298.81	299.47	298.64	589,280
November 26, 2024	298.43	298.75	298.75	298.84	297.87	1.43M
November 25, 2024	298.67	298.34	298.34	299.47	297.95	811,538
November 22, 2024	295.13	295.45	295.45	296.55	295.13	873,554
November 21, 2024	294.53	295.29	295.29	295.65	291.95	1.62M
November 20, 2024	292.92	291.71	291.71	292.99	290.14	2.21M
November 19, 2024	289.9	291.53	291.53	291.58	289.45	937,505
November 18, 2024	290.64	290.83	290.83	290.9	290.13	514,362
November 15, 2024	292.51	292.13	292.13	292.61	291.95	261,086
November 14, 2024	296.5	294.42	294.42	296.61	294.27	2.39M
November 13, 2024	296.8	296.77	296.77	296.94	296.63	227,471
November 12, 2024	297.42	296.73	296.73	297.78	296.47	1.45M
November 11, 2024	297.93	298.05	298.05	298.05	297.74	364,500
November 08, 2024	295.61	296.72	296.72	297.37	295.51	3.68M
November 07, 2024	294.02	294.33	294.33	294.48	294.02	616,154
November 06, 2024	292.3	293.28	293.28	293.61	290.21	5.66M
November 05, 2024	282.11	285.3	285.3	285.3	282.01	2.05M
November 04, 2024	282.17	282.92	282.92	283.07	281.26	955,976
November 01, 2024	282.52	283.61	283.61	283.65	282.31	454,099
October 31, 2024	284.78	281.03	281.03	284.78	280.96	3.02M
October 30, 2024	286.98	286.7	286.7	287.05	286.64	196,820
October 29, 2024	286.27	287.37	287.37	287.56	285.45	1.81M
October 28, 2024	287.06	286.7	286.7	287.48	286.56	1.87M
October 25, 2024	287.03	285.2	285.2	288.25	285.17	1.64M
October 24, 2024	286.12	285.51	285.51	286.18	284.47	1.76M
October 23, 2024	286.77	286.77	286.77	286.91	286.53	248,065
October 22, 2024	286.9	286.97	286.97	287.28	286.47	1.07M

Vanguard Total Stock Market Index Fund (VTI) AMEX