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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	336.61	336.65	336.65	338.98	334.27	8.03M
February 12, 2026	342.69	336.01	336.01	343.33	335.63	6.98M
February 11, 2026	343.95	341.47	341.47	344.3	339.92	5.05M
February 10, 2026	343.15	341.8	341.8	343.93	341.55	3.87M
February 09, 2026	340.37	342.64	342.64	343.51	339.8	4.41M
February 06, 2026	336.07	340.96	340.96	341.69	336	5.03M
February 05, 2026	335.84	333.9	333.9	337.23	333.19	8.8M
February 04, 2026	340.38	338.25	338.25	340.94	335.93	8.95M
February 03, 2026	343.02	339.85	339.85	343.4	336.91	9.05M
February 02, 2026	339.55	342.48	342.48	343.29	339.49	6.02M
January 30, 2026	340.79	340.57	340.57	342.04	338.36	9.91M
January 29, 2026	343.54	342.29	342.29	343.83	337.69	8.93M
January 28, 2026	344.06	342.96	342.96	344.42	342.33	5.65M
January 27, 2026	342.85	343.27	343.27	343.73	342.29	3.68M
January 26, 2026	341.15	341.98	341.98	342.67	340.8	4.83M
January 23, 2026	340.7	340.56	340.56	341.55	339.84	4.9M
January 22, 2026	341.47	340.87	340.87	342.01	339.99	5.47M
January 21, 2026	336.19	339.03	339.03	340.71	335.44	9.7M
January 20, 2026	336.72	335.11	335.11	338.63	334.67	13.01M
January 16, 2026	342.87	341.85	341.85	343.05	341.07	6.4M
January 15, 2026	342.24	342.05	342.05	343.67	341.73	8.28M
January 14, 2026	341.2	341	341	341.47	338.91	12.15M
January 13, 2026	343.4	342.34	342.34	343.54	341.26	8.08M
January 12, 2026	340.91	343.03	343.03	343.41	340.78	5.77M
January 09, 2026	340.85	342.4	342.4	342.94	340	6.84M
January 08, 2026	339.81	340.12	340.12	340.75	339.09	6.65M
January 07, 2026	341.36	340.05	340.05	342.08	339.88	6.62M
January 06, 2026	338.99	341.21	341.21	341.39	338.81	6.03M
January 05, 2026	337.84	338.84	338.84	339.61	337.84	5.34M
January 02, 2026	337.15	336.31	336.31	337.74	334.58	5.11M
December 31, 2025	338.04	335.27	335.27	338.13	335.22	3.49M
December 30, 2025	338.39	337.85	337.85	338.78	337.75	3.57M
December 29, 2025	338.4	338.39	338.39	339.27	337.57	3.8M
December 26, 2025	340.14	339.67	339.67	340.33	339.17	3.54M
December 24, 2025	338.78	339.88	339.88	340.1	338.71	4.01M
December 23, 2025	337	338.72	338.72	338.83	337	3.61M
December 22, 2025	337	337.6	337.6	337.91	336.61	3.78M
December 19, 2025	334.37	336.22	336.22	336.59	334.21	4.01M
December 18, 2025	333.78	333.37	333.37	335.35	332.47	3.26M
December 17, 2025	334.92	330.71	330.71	335.2	330.63	3.97M
December 16, 2025	334.59	334.36	334.36	335.51	332.42	3.93M
December 15, 2025	337.98	335.33	335.33	338	334.68	3.57M
December 12, 2025	339.5	335.99	335.99	339.75	334.85	4.25M
December 11, 2025	337.88	339.87	339.87	339.94	336.44	3.81M
December 10, 2025	336.12	338.73	338.73	339.59	335.5	5.7M
December 09, 2025	336.28	336.23	336.23	337.55	336.11	2.8M
December 08, 2025	338.2	336.57	336.57	338.2	335.57	3.4M
December 05, 2025	337.47	337.58	337.58	338.96	337.03	3.24M
December 04, 2025	337.24	337.09	337.09	337.34	335.59	3.44M
December 03, 2025	334.76	336.56	336.56	337.07	334.42	3.59M
December 02, 2025	335.65	335.06	335.06	336.36	334.18	2.92M
December 01, 2025	333.96	334.66	334.66	336.1	333.75	4.17M
November 28, 2025	335.4	336.31	336.31	336.42	334.86	2.29M
November 26, 2025	333.32	334.44	334.44	335.49	332.96	2.73M
November 25, 2025	328.64	332.16	332.16	332.66	326.76	3.65M
November 24, 2025	325.51	328.64	328.64	329.19	324.94	4.16M
November 21, 2025	321.38	323.75	323.75	326.32	319.44	4.63M
November 20, 2025	330.31	320.1	320.1	331.6	319.86	4.13M
November 19, 2025	324.65	325.28	325.28	327.61	323.35	3.52M
November 18, 2025	324.74	324.17	324.17	326.54	321.92	5.45M

Vanguard Total Stock Market Index Fund (VTI) AMEX