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
2022-12-30 190.18 191.27 189.28 191.19 6.0M
2022-12-29 189.49 192.16 189.37 191.68 5.4M
2022-12-28 190.65 191.50 188.06 188.22 5.7M
2022-12-27 191.39 191.52 189.75 190.62 6.0M
2022-12-23 190.00 191.44 189.01 191.42 4.2M
2022-12-22 191.61 191.68 187.38 190.37 5.2M
2022-12-21 192.47 194.65 192.20 194.04 5.0M
2022-12-20 190.42 191.97 189.73 191.15 5.6M
2022-12-19 192.80 192.92 189.95 190.75 6.4M
2022-12-16 193.51 194.22 191.42 192.69 4.8M
2022-12-15 197.21 197.71 194.07 194.92 5.5M
2022-12-14 200.92 202.72 198.27 199.90 3.3M
2022-12-13 205.63 205.63 199.62 201.02 4.2M
2022-12-12 197.00 199.53 196.70 199.53 3.9M
2022-12-09 197.53 198.83 196.62 196.70 3.8M
2022-12-08 197.55 198.92 196.82 198.36 4.0M
2022-12-07 196.45 197.97 196.02 196.66 3.4M
2022-12-06 199.91 200.05 195.84 196.98 3.9M
2022-12-05 202.51 202.96 199.25 199.98 3.8M
2022-12-02 201.55 204.48 201.20 203.99 2.9M
2022-12-01 204.83 205.47 202.79 204.18 4.4M
2022-11-30 198.14 204.10 197.04 204.06 4.2M
2022-11-29 198.49 199.06 197.10 197.96 2.6M
2022-11-28 199.93 200.76 197.80 198.27 3.4M
2022-11-25 201.22 201.83 201.03 201.54 1.3M
2022-11-23 200.00 201.76 199.83 201.39 2.7M
2022-11-22 198.13 200.29 197.79 200.17 3.4M
2022-11-21 197.72 198.21 196.65 197.58 3.0M
2022-11-18 199.08 199.41 196.90 198.42 3.0M
2022-11-17 195.67 197.90 195.45 197.49 3.7M
2022-11-16 199.45 199.72 198.03 198.32 2.9M
2022-11-15 201.50 202.14 198.34 200.36 4.6M
2022-11-14 199.26 200.92 198.21 198.35 4.2M
2022-11-11 198.58 200.70 197.82 200.16 4.6M
2022-11-10 194.35 198.31 193.65 198.14 4.0M
2022-11-09 190.46 191.04 187.21 187.53 14.0M
2022-11-08 191.25 193.31 189.42 191.66 4.8M
2022-11-07 189.59 190.97 188.47 190.66 3.4M
2022-11-04 189.32 190.30 185.75 188.94 3.6M
2022-11-03 186.50 188.09 185.13 186.54 3.9M
2022-11-02 193.07 195.27 188.29 188.34 4.7M
2022-11-01 196.00 196.44 192.76 193.43 9.9M
2022-10-31 193.99 195.17 193.51 194.03 5.1M
2022-10-28 190.84 195.53 190.74 195.29 3.2M
2022-10-27 192.46 193.47 190.61 190.85 3.6M
2022-10-26 191.26 194.64 191.26 191.75 4.1M
2022-10-25 189.57 193.16 189.53 192.94 3.3M
2022-10-24 188.38 190.12 186.69 189.51 4.5M
2022-10-21 182.99 187.78 182.29 187.49 3.4M
2022-10-20 184.54 186.99 182.81 183.27 2.6M
2022-10-19 185.25 186.64 183.34 184.87 2.6M
2022-10-18 188.14 188.70 184.71 186.46 3.9M
2022-10-17 182.76 184.81 182.58 184.21 4.0M
2022-10-14 185.09 185.99 179.14 179.42 3.8M
2022-10-13 176.37 184.55 174.84 183.75 5.6M
2022-10-12 180.17 180.73 178.95 179.30 5.0M
2022-10-11 180.03 182.47 178.52 179.79 4.4M
2022-10-10 182.90 183.20 179.69 180.95 4.3M
2022-10-07 185.69 185.83 181.46 182.40 4.8M
2022-10-06 188.88 190.46 187.44 187.77 3.8M
2022-10-05 187.91 190.69 186.36 189.58 4.5M
2022-10-04 187.19 190.07 187.14 189.94 6.2M
2022-10-03 181.52 185.02 180.23 184.03 7.3M
2022-09-30 181.56 183.71 179.28 179.47 8.4M
2022-09-29 184.24 184.31 180.31 181.94 8.2M
2022-09-28 182.55 186.70 181.70 185.80 6.9M
2022-09-27 184.21 185.40 180.67 181.97 6.9M
2022-09-26 183.50 185.48 181.62 182.24 6.6M
2022-09-23 185.53 185.87 181.82 184.26 8.2M
2022-09-22 190.11 190.51 187.97 188.29 5.3M
2022-09-21 194.64 196.41 190.40 190.42 3.1M
2022-09-20 194.43 194.75 192.29 193.73 3.2M
2022-09-19 192.90 196.08 192.86 196.01 3.3M
2022-09-16 194.47 194.86 192.82 194.63 5.0M
2022-09-15 197.86 199.37 195.69 196.42 2.5M
2022-09-14 198.42 199.20 196.75 198.54 2.8M
2022-09-13 201.97 202.55 197.15 197.77 5.2M
2022-09-12 205.53 206.99 205.32 206.65 2.7M
2022-09-09 202.38 204.85 202.32 204.45 3.0M
2022-09-08 198.34 201.18 197.71 201.11 3.0M
2022-09-07 195.73 199.94 195.64 199.53 3.0M
2022-09-06 197.47 197.67 194.73 195.91 5.4M
2022-09-02 200.65 201.36 195.83 196.71 3.8M
2022-09-01 197.40 198.89 195.53 198.68 4.6M
2022-08-31 200.95 201.56 198.50 198.56 2.9M
2022-08-30 202.94 203.13 198.90 200.03 4.8M
2022-08-29 202.20 203.95 201.62 202.28 3.5M
2022-08-26 210.86 210.92 203.70 203.77 3.6M
2022-08-25 208.60 210.82 208.13 210.75 1.9M
2022-08-24 206.84 208.52 206.43 207.74 1.8M
2022-08-23 207.36 208.58 206.65 206.87 2.9M
2022-08-22 209.08 209.44 206.82 207.26 3.1M
2022-08-19 213.36 213.47 211.23 211.79 2.6M
2022-08-18 214.33 215.28 213.70 214.86 1.6M
2022-08-17 214.39 215.78 213.16 214.30 4.0M
2022-08-16 215.41 217.20 214.59 216.24 2.8M
2022-08-15 213.84 216.08 213.69 215.78 4.5M
2022-08-12 212.43 214.99 211.87 214.94 2.4M
2022-08-11 212.82 214.04 210.92 211.28 2.8M
2022-08-10 210.29 211.42 209.54 211.27 2.9M
2022-08-09 207.44 207.57 205.97 206.56 1.8M
2022-08-08 208.62 210.17 207.27 207.87 3.0M
2022-08-05 205.69 208.08 205.50 207.68 2.8M
2022-08-04 207.94 208.25 206.91 207.75 2.3M
2022-08-03 205.92 208.53 205.74 207.95 2.8M
2022-08-02 205.00 207.04 203.88 204.66 3.0M
2022-08-01 204.97 207.04 204.29 205.77 3.5M
2022-07-29 204.17 206.78 203.60 206.25 3.3M
2022-07-28 201.02 203.73 199.33 203.48 2.7M
2022-07-27 197.51 201.72 197.31 200.86 2.9M
2022-07-26 197.29 197.33 195.28 195.72 2.9M
2022-07-25 198.34 198.60 196.99 198.17 3.0M
2022-07-22 200.00 200.80 196.73 197.90 2.7M
2022-07-21 197.63 200.07 196.46 200.07 2.9M
2022-07-20 196.43 198.75 195.99 198.11 3.3M
2022-07-19 193.27 196.72 192.99 196.52 3.3M
2022-07-18 194.29 194.77 190.54 191.18 4.0M
2022-07-15 191.19 192.55 189.98 192.51 2.9M
2022-07-14 187.28 189.19 185.58 188.84 3.4M
2022-07-13 187.79 191.09 187.39 189.68 3.3M
2022-07-12 192.00 193.24 189.60 190.51 2.6M
2022-07-11 193.38 193.75 191.81 192.17 3.0M
2022-07-08 194.06 195.70 193.01 194.63 2.8M
2022-07-07 192.63 195.22 192.59 194.83 2.9M
2022-07-06 191.29 192.90 189.88 191.67 3.0M
2022-07-05 188.36 191.31 186.36 191.29 4.0M
2022-07-01 188.19 190.87 186.90 190.61 3.2M
2022-06-30 188.00 190.31 186.13 188.62 4.3M
2022-06-29 190.79 191.18 189.18 190.26 4.2M
2022-06-28 195.44 196.85 190.56 190.58 6.0M
2022-06-27 195.63 196.01 193.90 194.59 6.0M
2022-06-24 190.92 195.22 190.59 195.19 3.9M
2022-06-23 188.13 189.57 186.46 189.08 6.7M
2022-06-22 185.91 189.95 185.62 188.13 7.3M
2022-06-21 186.69 189.03 186.69 188.16 6.1M
2022-06-17 183.26 185.41 181.80 183.71 5.3M
2022-06-16 185.38 185.68 181.67 183.02 8.2M
2022-06-15 188.61 192.13 186.18 189.64 5.0M
2022-06-14 188.51 189.05 185.27 186.92 7.0M
2022-06-13 190.65 191.18 186.68 187.45 10.5M
2022-06-10 198.39 198.39 195.36 195.43 5.7M
2022-06-09 205.42 206.33 201.38 201.41 3.1M
2022-06-08 207.93 208.70 205.91 206.35 2.2M
2022-06-07 204.63 208.88 204.35 208.69 3.4M
2022-06-06 208.12 208.79 205.91 206.45 2.7M
2022-06-03 206.68 207.61 205.30 205.84 2.7M
2022-06-02 205.00 209.20 204.00 209.18 3.0M
2022-06-01 207.67 208.32 203.46 205.00 3.1M
2022-05-31 207.17 208.35 205.19 206.36 4.1M
2022-05-27 204.27 208.09 204.18 208.07 4.4M
2022-05-26 199.40 203.80 199.37 202.93 4.2M
2022-05-25 195.95 199.86 195.78 198.86 4.9M
2022-05-24 196.57 197.30 193.32 196.67 4.8M
2022-05-23 196.65 199.15 195.46 198.66 5.0M
2022-05-20 197.04 197.54 190.66 195.32 5.2M
2022-05-19 194.49 197.66 193.88 195.32 5.7M
2022-05-18 201.82 202.02 195.44 196.19 4.7M
2022-05-17 203.38 204.26 201.16 204.18 4.0M
2022-05-16 200.39 201.86 198.86 199.91 4.5M
2022-05-13 197.91 201.75 197.74 200.90 4.5M
2022-05-12 194.06 197.59 192.12 195.66 8.0M
2022-05-11 198.59 201.64 195.15 195.45 6.4M
2022-05-10 201.89 202.71 196.55 199.05 7.6M
2022-05-09 203.00 203.38 197.86 198.65 9.6M
2022-05-06 206.42 207.82 203.11 205.95 5.2M
2022-05-05 213.29 213.39 205.46 207.62 5.2M
2022-05-04 209.72 215.91 207.69 215.57 3.9M
2022-05-03 208.49 210.61 207.88 209.43 3.9M
2022-05-02 207.15 209.13 203.71 208.44 10.6M
2022-04-29 212.90 214.31 206.71 206.88 7.3M
2022-04-28 211.88 215.75 209.45 214.77 3.8M
2022-04-27 209.85 212.40 208.55 209.66 5.0M
2022-04-26 214.26 214.41 209.25 209.25 6.9M
2022-04-25 213.07 215.70 210.79 215.39 9.3M
2022-04-22 219.73 219.73 214.02 214.22 6.4M
2022-04-21 225.70 226.68 219.70 220.22 3.2M
2022-04-20 225.00 225.52 223.40 223.88 2.9M
2022-04-19 220.23 224.60 220.23 224.17 2.6M
2022-04-18 220.41 221.29 219.15 220.29 3.7M
2022-04-14 223.58 224.21 220.61 220.67 2.5M
2022-04-13 220.51 223.79 220.27 223.39 2.4M
2022-04-12 222.86 224.50 219.74 220.50 3.2M
2022-04-11 223.17 223.57 221.00 221.18 2.9M
2022-04-08 224.98 226.35 223.91 224.69 3.0M
2022-04-07 224.20 226.44 222.64 225.39 4.3M
2022-04-06 225.03 225.84 222.94 224.54 4.1M
2022-04-05 229.89 230.88 226.58 227.15 3.3M
2022-04-04 228.86 230.54 228.38 230.52 3.2M
2022-04-01 228.66 228.75 226.63 228.58 3.5M
2022-03-31 230.68 231.32 227.61 227.67 4.1M
2022-03-30 232.39 232.81 230.03 231.16 3.4M
2022-03-29 231.42 233.36 230.45 233.05 4.5M
2022-03-28 228.03 229.57 226.48 229.57 6.8M
2022-03-25 227.57 228.25 225.90 228.09 3.9M
2022-03-24 225.01 227.19 224.33 227.12 2.4M
2022-03-23 225.73 226.50 223.93 223.93 2.7M
2022-03-22 225.78 228.15 225.60 227.73 3.3M
2022-03-21 225.44 226.20 223.07 224.97 2.8M
2022-03-18 221.99 225.45 221.43 225.18 3.4M
2022-03-17 218.53 222.60 218.28 222.58 6.6M
2022-03-16 216.36 219.64 213.99 219.64 4.9M
2022-03-15 211.00 214.64 210.50 214.28 6.5M
2022-03-14 212.28 213.81 209.27 209.90 6.3M
2022-03-11 216.32 216.54 211.70 211.99 5.5M
2022-03-10 213.77 215.35 212.30 214.91 5.3M
2022-03-09 214.67 216.91 213.57 215.88 4.6M
2022-03-08 211.07 215.49 209.28 210.05 6.1M
2022-03-07 217.68 217.92 211.22 211.24 8.0M
2022-03-04 218.21 218.61 215.85 217.96 4.5M
2022-03-03 222.54 223.09 219.19 220.16 4.2M
2022-03-02 219.00 222.61 218.42 221.85 3.9M
2022-03-01 220.62 221.49 216.33 217.72 4.8M
2022-02-28 219.25 222.06 218.25 221.17 4.2M
2022-02-25 217.28 221.44 216.16 221.41 4.6M
2022-02-24 207.64 216.85 207.00 216.59 10.5M
2022-02-23 218.57 218.83 212.57 212.86 7.7M
2022-02-22 218.11 220.08 215.06 216.85 7.7M
2022-02-18 221.14 221.99 218.21 219.37 7.0M
2022-02-17 224.41 224.70 220.72 221.14 5.8M
2022-02-16 225.00 226.88 223.81 226.28 4.8M
2022-02-15 224.58 226.17 224.40 226.07 4.4M
2022-02-14 222.52 223.55 220.30 222.12 4.4M
2022-02-11 227.38 228.50 222.01 222.94 4.8M
2022-02-10 228.16 231.81 226.14 227.35 3.5M
2022-02-09 229.86 231.30 229.60 231.27 3.7M
2022-02-08 225.27 228.05 224.48 227.57 3.1M
2022-02-07 226.48 227.38 224.84 225.50 2.8M
2022-02-04 224.83 227.99 223.32 226.07 3.6M
2022-02-03 226.81 227.93 224.13 224.58 4.2M
2022-02-02 229.89 230.44 227.99 230.05 4.0M
2022-02-01 227.94 228.93 225.14 228.54 4.7M
2022-01-31 222.09 226.95 221.22 226.81 5.3M
2022-01-28 217.50 222.17 214.93 222.09 5.0M
2022-01-27 220.81 222.40 215.90 216.75 5.8M
2022-01-26 222.72 224.16 216.05 218.37 7.1M
2022-01-25 219.10 222.02 215.64 219.22 6.6M
2022-01-24 217.99 222.57 212.10 222.33 22.0M
2022-01-21 224.62 226.09 220.83 220.91 8.6M
2022-01-20 229.13 231.91 225.14 225.37 5.2M
2022-01-19 231.22 232.16 227.90 228.03 4.9M
2022-01-18 232.50 232.70 229.94 230.45 6.5M
2022-01-14 233.50 235.13 232.31 235.02 3.8M
2022-01-13 239.18 239.40 234.48 234.93 4.0M
2022-01-12 239.04 239.85 237.31 238.42 4.0M
2022-01-11 235.71 238.11 234.09 238.05 3.5M
2022-01-10 234.21 235.84 230.97 235.70 5.8M
2022-01-07 237.19 238.07 235.32 236.11 3.6M
2022-01-06 237.20 238.77 235.54 237.19 4.5M
2022-01-05 242.08 242.66 237.21 237.25 4.9M
2022-01-04 243.73 244.06 241.35 242.51 4.2M
2022-01-03 242.42 242.97 240.86 242.97 4.2M