Vanguard Total Stock Market Index Fund ETF Shares

VTI
🏛️ usa →
327.18
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 242.09 242.69 241.44 241.44 3.5M
2021-12-30 243.11 243.69 242.00 242.21 4.5M
2021-12-29 242.55 243.16 241.71 242.60 3.0M
2021-12-28 243.06 243.78 242.04 242.46 4.0M
2021-12-27 240.48 242.96 240.34 242.96 4.4M
2021-12-23 239.87 241.36 239.50 240.67 2.9M
2021-12-22 236.63 239.10 236.55 239.02 3.2M
2021-12-21 234.19 236.84 233.22 236.68 4.2M
2021-12-20 232.10 232.35 230.07 232.13 5.8M
2021-12-17 235.00 237.16 233.34 235.44 4.5M
2021-12-16 240.29 240.49 235.66 236.52 3.9M
2021-12-15 235.56 239.25 233.85 239.20 3.7M
2021-12-14 235.45 236.86 234.05 235.57 3.4M
2021-12-13 239.50 239.60 237.14 237.35 5.8M
2021-12-10 239.42 239.87 237.57 239.53 2.6M
2021-12-09 239.52 239.90 237.78 237.91 2.9M
2021-12-08 239.57 240.38 238.64 240.20 3.4M
2021-12-07 237.56 239.70 237.34 239.17 4.3M
2021-12-06 232.61 235.18 230.95 234.16 4.2M
2021-12-03 234.83 235.27 229.02 231.19 5.8M
2021-12-02 230.21 234.68 230.09 233.90 4.3M
2021-12-01 236.41 237.87 229.88 230.16 5.3M
2021-11-30 236.99 237.73 233.10 233.45 7.2M
2021-11-29 238.48 239.28 236.52 238.21 4.8M
2021-11-26 237.24 238.10 234.94 235.99 5.7M
2021-11-24 239.14 241.21 238.63 241.21 2.2M
2021-11-23 240.10 241.10 238.24 240.40 3.8M
2021-11-22 242.34 243.60 240.25 240.32 3.9M
2021-11-19 242.09 242.62 241.33 241.48 3.4M
2021-11-18 242.30 242.44 240.52 242.17 3.5M
2021-11-17 242.60 242.60 241.43 241.79 2.8M
2021-11-16 241.66 243.33 241.41 242.79 2.9M
2021-11-15 242.44 242.67 241.14 241.75 3.6M
2021-11-12 240.64 242.04 240.21 241.75 2.4M
2021-11-11 240.67 240.76 239.96 239.97 2.3M
2021-11-10 241.14 241.96 238.73 239.68 3.4M
2021-11-09 243.04 243.14 241.19 242.06 2.8M
2021-11-08 243.17 243.56 242.43 242.76 3.4M
2021-11-05 242.75 243.51 241.39 242.36 3.9M
2021-11-04 241.03 241.80 240.53 241.43 3.6M
2021-11-03 238.69 240.73 238.30 240.52 3.7M
2021-11-02 238.32 238.93 237.91 238.83 4.0M
2021-11-01 237.75 238.12 236.72 238.09 4.0M
2021-10-29 235.48 237.13 235.37 236.91 3.6M
2021-10-27 236.05 236.08 233.99 234.10 3.4M
2021-10-26 236.65 237.19 235.46 235.71 2.8M
2021-10-25 235.07 235.96 234.10 235.80 2.2M
2021-10-22 234.60 235.31 233.32 234.36 2.1M
2021-10-21 233.91 234.95 233.67 234.81 2.8M
2021-10-20 233.55 234.35 233.39 234.17 2.8M
2021-10-19 232.50 233.28 232.11 233.26 2.7M
2021-10-18 230.07 231.66 229.45 231.57 3.1M
2021-10-15 230.69 231.16 230.27 230.73 2.7M
2021-10-14 227.71 229.43 227.50 229.37 2.7M
2021-10-13 225.17 226.03 223.65 225.62 3.2M
2021-10-12 225.31 225.70 224.16 224.60 2.9M
2021-10-11 226.07 227.59 224.68 224.76 2.4M
2021-10-08 227.40 227.55 226.02 226.39 1.9M
2021-10-07 226.50 228.36 226.11 226.89 3.1M
2021-10-06 221.89 224.81 220.98 224.73 3.1M
2021-10-05 222.43 224.99 222.10 223.80 3.6M
2021-10-04 224.24 224.40 220.54 221.73 5.0M
2021-10-01 223.10 225.63 221.02 225.12 5.1M
2021-09-30 225.35 228.40 221.94 222.06 5.1M
2021-09-29 225.22 225.99 224.28 224.49 4.6M
2021-09-28 227.65 227.79 224.05 224.34 5.1M
2021-09-27 229.16 229.87 228.51 229.14 2.9M
2021-09-24 228.55 229.95 228.19 229.64 3.1M
2021-09-23 228.44 230.95 228.05 230.09 3.8M
2021-09-22 226.33 228.43 225.83 227.32 4.2M
2021-09-21 226.51 227.03 224.46 225.05 4.6M
2021-09-20 225.51 226.31 222.31 225.07 7.7M
2021-09-17 230.54 230.83 228.65 229.04 3.1M
2021-09-16 230.94 231.52 229.30 230.89 2.5M
2021-09-15 229.42 231.34 228.72 231.10 2.6M
2021-09-14 231.41 231.49 228.62 229.21 3.2M
2021-09-13 231.51 231.74 229.33 230.60 3.3M
2021-09-10 233.03 233.19 229.96 230.08 3.4M
2021-09-09 232.67 233.65 231.75 231.92 3.3M
2021-09-08 233.01 233.26 231.59 232.73 3.0M
2021-09-07 234.29 234.30 233.02 233.28 3.3M
2021-09-03 234.00 234.50 233.63 234.29 2.5M
2021-09-02 234.31 234.65 233.68 234.37 3.3M
2021-09-01 233.82 234.21 233.25 233.58 3.5M
2021-08-31 233.56 233.63 232.77 233.17 3.1M
2021-08-30 233.22 233.97 232.80 233.61 3.2M
2021-08-27 230.80 232.94 230.67 232.73 3.7M
2021-08-26 231.62 231.79 230.16 230.25 3.4M
2021-08-25 231.39 232.02 230.98 231.80 2.9M
2021-08-24 230.86 231.41 230.67 231.14 2.8M
2021-08-23 229.07 230.74 228.78 230.32 3.2M
2021-08-20 226.32 228.19 226.02 228.11 2.7M
2021-08-19 224.72 226.82 224.40 226.08 4.0M
2021-08-18 228.11 228.83 226.06 226.25 3.2M
2021-08-17 228.72 229.04 226.78 228.53 3.7M
2021-08-16 229.48 230.25 228.28 230.24 3.2M
2021-08-13 230.23 230.25 229.76 230.15 2.5M
2021-08-12 229.35 230.02 228.77 230.02 2.7M
2021-08-11 229.44 229.49 228.41 229.38 3.1M
2021-08-10 229.00 229.31 228.51 228.93 2.9M
2021-08-09 228.86 229.04 228.02 228.78 3.3M
2021-08-06 228.93 229.31 228.39 228.87 2.3M
2021-08-05 227.52 228.60 227.24 228.59 2.5M
2021-08-04 227.19 227.69 226.75 226.97 3.4M
2021-08-03 226.83 228.00 225.28 227.99 3.2M
2021-08-02 227.85 228.10 226.19 226.37 3.6M
2021-07-30 226.57 227.92 226.40 226.69 2.8M
2021-07-29 227.58 228.75 227.58 228.04 3.0M
2021-07-28 227.12 227.81 226.19 227.04 3.3M
2021-07-27 227.38 227.43 224.98 226.69 4.2M
2021-07-26 227.25 227.92 227.13 227.92 2.8M
2021-07-23 226.25 227.61 225.83 227.46 3.0M
2021-07-22 225.20 225.35 224.18 225.21 2.2M
2021-07-21 223.75 225.02 223.55 225.02 2.5M
2021-07-20 219.95 223.71 219.39 223.02 5.4M
2021-07-19 219.81 219.81 217.82 219.23 7.0M
2021-07-16 225.00 225.00 222.19 222.39 3.2M
2021-07-15 224.45 224.76 222.86 224.15 3.3M
2021-07-14 226.27 226.46 224.42 224.94 2.8M
2021-07-13 226.10 226.52 225.12 225.25 4.7M
2021-07-12 225.95 226.61 225.47 226.51 3.3M
2021-07-09 224.16 225.98 224.02 225.88 3.9M
2021-07-08 221.93 223.72 221.14 223.18 4.5M
2021-07-07 225.08 225.36 223.52 225.08 4.0M
2021-07-06 225.38 225.52 223.16 224.78 4.1M
2021-07-02 224.71 225.41 224.31 225.27 3.0M
2021-07-01 223.40 224.06 223.10 224.03 3.8M
2021-06-30 222.69 223.15 222.46 222.82 3.0M
2021-06-29 223.31 223.40 222.47 222.81 4.1M
2021-06-28 222.99 222.99 221.86 222.80 3.1M
2021-06-25 222.26 222.70 221.91 222.55 2.8M
2021-06-24 221.51 221.87 221.29 221.72 2.9M
2021-06-23 221.10 221.59 220.81 220.90 2.7M
2021-06-22 219.85 221.35 219.18 220.99 2.7M
2021-06-21 217.67 219.80 217.08 219.74 3.9M
2021-06-18 217.99 218.15 216.53 216.75 4.5M
2021-06-17 219.44 220.06 217.95 219.47 3.0M
2021-06-16 220.97 220.97 218.38 219.68 3.5M
2021-06-15 221.49 221.53 220.17 220.78 3.1M
2021-06-14 221.20 221.39 220.38 221.36 3.2M
2021-06-11 220.78 221.02 220.13 221.02 2.8M
2021-06-10 220.21 220.90 219.19 220.37 2.9M
2021-06-09 220.41 220.50 219.35 219.40 2.7M
2021-06-08 220.03 220.28 218.66 220.02 2.8M
2021-06-07 219.55 219.68 219.03 219.57 2.8M
2021-06-04 218.57 219.48 218.46 219.39 2.3M
2021-06-03 217.30 218.05 216.08 217.50 3.0M
2021-06-02 218.62 218.82 217.89 218.47 3.6M
2021-06-01 219.53 219.53 217.81 218.18 3.8M
2021-05-28 218.60 218.73 218.03 218.09 2.6M
2021-05-27 218.00 218.24 217.59 217.72 2.6M
2021-05-26 216.98 217.56 216.48 217.32 3.3M
2021-05-25 217.84 218.02 216.20 216.54 3.7M
2021-05-24 216.24 217.70 215.92 217.14 2.9M
2021-05-21 216.08 216.74 214.71 214.97 3.6M
2021-05-20 213.21 215.66 213.18 215.09 3.5M
2021-05-19 210.57 212.78 209.75 212.78 6.0M
2021-05-18 215.25 215.63 213.34 213.40 3.2M
2021-05-17 214.90 215.38 213.74 215.08 4.1M
2021-05-14 213.55 215.96 213.50 215.54 4.3M
2021-05-13 210.38 212.92 210.33 211.92 5.0M
2021-05-12 212.94 213.63 209.21 209.61 5.8M
2021-05-11 213.29 214.91 212.02 214.44 6.0M
2021-05-10 218.89 218.90 216.05 216.18 4.4M
2021-05-07 217.40 218.99 217.10 218.75 3.9M
2021-05-06 215.78 216.95 214.08 216.91 4.1M
2021-05-05 216.94 216.94 215.28 215.81 3.1M
2021-05-04 216.48 216.54 213.81 215.85 4.9M
2021-05-03 218.57 218.57 217.30 217.48 3.8M
2021-04-30 217.51 218.17 216.75 217.10 3.3M
2021-04-29 219.60 219.65 216.94 218.70 4.2M
2021-04-28 218.07 218.64 217.62 217.87 2.6M
2021-04-27 218.30 218.33 217.35 217.90 2.7M
2021-04-26 217.74 218.27 217.45 218.00 3.2M
2021-04-23 215.08 217.87 214.97 217.21 4.4M
2021-04-22 216.45 217.04 213.88 214.61 4.4M
2021-04-21 213.65 216.33 213.25 216.30 3.2M
2021-04-20 215.22 215.54 212.92 213.75 5.2M
2021-04-19 216.73 216.91 215.00 215.73 4.0M
2021-04-16 217.46 217.47 216.32 217.15 4.3M
2021-04-15 215.73 216.67 215.46 216.60 5.4M
2021-04-14 215.06 215.87 214.04 214.32 3.8M
2021-04-13 214.36 215.28 214.00 214.80 4.1M
2021-04-12 214.06 214.37 213.33 214.20 3.9M
2021-04-09 212.85 214.25 212.62 214.14 3.6M
2021-04-08 212.54 212.85 211.77 212.85 3.6M
2021-04-07 211.79 212.12 211.09 211.62 3.3M
2021-04-06 211.69 212.49 211.41 211.80 4.0M
2021-04-05 210.85 211.96 210.56 211.72 5.9M
2021-04-01 207.99 209.30 207.56 209.28 4.5M
2021-03-31 206.05 207.62 206.00 206.69 5.5M
2021-03-30 205.17 205.89 204.29 205.44 4.0M
2021-03-29 205.59 206.36 204.24 205.50 4.6M
2021-03-26 204.11 206.64 203.24 206.47 3.6M
2021-03-25 200.92 203.66 199.50 203.15 5.0M
2021-03-24 205.17 205.85 202.33 202.33 4.0M
2021-03-23 206.19 206.44 203.64 204.02 4.8M
2021-03-22 205.88 207.26 205.38 206.37 3.6M
2021-03-19 205.14 206.15 203.57 205.26 3.9M
2021-03-18 207.45 208.44 204.77 205.00 3.6M
2021-03-17 207.31 209.29 206.36 208.80 3.3M
2021-03-16 209.14 209.30 207.36 208.01 4.6M
2021-03-15 207.73 208.90 206.39 208.85 3.5M
2021-03-12 206.16 207.46 205.55 207.40 4.1M
2021-03-11 206.08 207.83 205.71 206.99 4.1M
2021-03-10 204.55 205.27 203.61 204.32 4.1M
2021-03-09 202.23 204.35 201.71 202.87 4.1M
2021-03-08 201.44 202.89 199.57 199.77 4.3M
2021-03-05 199.37 201.21 194.11 200.75 6.6M
2021-03-04 200.04 201.24 194.52 197.19 7.2M
2021-03-03 203.22 203.54 200.18 200.36 4.3M
2021-03-02 205.50 205.55 203.17 203.29 4.9M
2021-03-01 203.15 205.85 203.07 205.22 4.7M
2021-02-26 201.99 202.69 198.55 200.08 6.3M
2021-02-25 205.74 206.38 200.00 200.88 7.6M
2021-02-24 203.60 206.48 202.78 206.27 3.7M
2021-02-23 202.55 204.68 199.36 203.98 5.7M
2021-02-22 204.72 205.53 203.91 204.01 4.4M
2021-02-19 206.43 207.03 205.65 205.97 4.9M
2021-02-18 205.23 206.09 204.01 205.50 3.7M
2021-02-17 206.02 206.90 205.04 206.69 4.5M
2021-02-16 208.31 208.39 206.52 207.12 5.0M
2021-02-12 205.89 207.51 205.80 207.49 2.4M
2021-02-11 206.70 206.94 204.82 206.42 2.6M
2021-02-10 207.07 207.22 204.45 205.93 3.7M
2021-02-09 205.60 206.45 205.25 206.02 3.4M
2021-02-08 205.19 205.98 204.78 205.94 3.7M
2021-02-05 204.12 204.29 203.16 204.11 3.1M
2021-02-04 201.16 202.97 201.03 202.97 2.7M
2021-02-03 200.82 201.26 199.59 200.43 2.9M
2021-02-02 199.20 200.96 199.05 200.13 3.3M
2021-02-01 195.88 197.73 194.53 197.30 3.9M
2021-01-29 196.74 197.25 192.82 193.99 8.3M
2021-01-28 196.84 199.68 196.74 197.45 5.3M
2021-01-27 199.05 199.08 194.65 195.91 6.7M
2021-01-26 201.89 202.34 200.68 200.73 4.0M
2021-01-25 201.27 201.95 198.35 201.46 5.3M
2021-01-22 200.26 201.31 199.96 200.89 3.0M
2021-01-21 201.85 202.00 200.78 201.22 3.0M
2021-01-20 200.08 201.76 199.97 201.37 5.2M
2021-01-19 198.66 199.04 197.83 198.86 4.2M
2021-01-15 197.96 198.25 195.98 197.06 3.4M
2021-01-14 199.55 200.03 198.52 198.79 4.3M
2021-01-13 198.73 199.58 198.05 198.98 3.5M
2021-01-12 198.37 198.99 197.34 198.76 3.9M
2021-01-11 197.42 199.06 197.22 198.06 3.9M
2021-01-08 199.14 199.46 196.98 199.25 7.5M
2021-01-07 196.42 198.62 196.40 198.29 4.8M
2021-01-06 192.50 196.89 192.46 195.16 6.2M
2021-01-05 191.49 193.95 191.42 193.42 3.9M
2021-01-04 195.39 195.43 189.76 191.87 8.8M