VTI
Vanguard Total Stock Market ETF
ETF · ARCX · US · USD
Market price
$381.67
+$68.55 (+21.89%) · This year
| Date and time | Price |
|---|---|
| Aug 11, 2025 | $313.12 |
| Aug 12, 2025 | $314.41 |
| Aug 13, 2025 | $317.39 |
| Aug 14, 2025 | $316.80 |
| Aug 15, 2025 | $317.37 |
| Aug 18, 2025 | $316.41 |
| Aug 19, 2025 | $316.28 |
| Aug 20, 2025 | $314.41 |
| Aug 21, 2025 | $312.87 |
| Aug 22, 2025 | $314.14 |
| Aug 25, 2025 | $317.56 |
| Aug 27, 2025 | $318.21 |
| Aug 28, 2025 | $319.41 |
| Aug 29, 2025 | $319.64 |
| Sep 2, 2025 | $314.47 |
| Sep 3, 2025 | $317.24 |
| Sep 4, 2025 | $317.83 |
| Sep 5, 2025 | $321.53 |
| Sep 8, 2025 | $319.84 |
| Sep 9, 2025 | $320.72 |
| Sep 10, 2025 | $322.44 |
| Sep 11, 2025 | $322.82 |
| Sep 12, 2025 | $324.63 |
| Sep 15, 2025 | $325.55 |
| Sep 16, 2025 | $325.92 |
| Sep 17, 2025 | $325.84 |
| Sep 18, 2025 | $326.54 |
| Sep 19, 2025 | $328.21 |
| Sep 22, 2025 | $327.78 |
| Sep 23, 2025 | $330.11 |
| Sep 24, 2025 | $328.77 |
| Sep 25, 2025 | $325.35 |
| Sep 26, 2025 | $325.98 |
| Sep 30, 2025 | $326.79 |
| Oct 1, 2025 | $326.74 |
| Oct 2, 2025 | $330.31 |
| Oct 3, 2025 | $330.29 |
| Oct 6, 2025 | $330.77 |
| Oct 7, 2025 | $331.78 |
| Oct 8, 2025 | $330.11 |
| Oct 9, 2025 | $331.91 |
| Oct 10, 2025 | $331.12 |
| Oct 13, 2025 | $325.60 |
| Oct 14, 2025 | $323.91 |
| Oct 15, 2025 | $329.40 |
| Oct 16, 2025 | $329.41 |
| Oct 17, 2025 | $325.64 |
| Oct 20, 2025 | $330.95 |
| Oct 21, 2025 | $330.78 |
| Oct 22, 2025 | $331.14 |
| Oct 23, 2025 | $329.08 |
| Oct 24, 2025 | $333.65 |
| Oct 27, 2025 | $337.43 |
| Oct 28, 2025 | $338.24 |
| Oct 29, 2025 | $338.72 |
| Oct 31, 2025 | $336.13 |
| Nov 3, 2025 | $335.80 |
| Nov 4, 2025 | $331.69 |
| Nov 5, 2025 | $331.90 |
| Nov 6, 2025 | $332.76 |
| Nov 7, 2025 | $328.13 |
| Nov 10, 2025 | $334.92 |
| Nov 11, 2025 | $334.46 |
| Nov 12, 2025 | $336.83 |
| Nov 13, 2025 | $334.80 |
| Nov 14, 2025 | $326.67 |
| Nov 17, 2025 | $326.43 |
| Nov 18, 2025 | $324.85 |
| Nov 19, 2025 | $324.55 |
| Nov 20, 2025 | $330.43 |
| Nov 21, 2025 | $321.58 |
| Nov 24, 2025 | $328.64 |
| Nov 25, 2025 | $328.60 |
| Nov 26, 2025 | $333.18 |
| Nov 28, 2025 | $336.31 |
| Dec 1, 2025 | $334.66 |
| Dec 2, 2025 | $335.86 |
| Dec 4, 2025 | $337.28 |
| Dec 5, 2025 | $337.49 |
| Dec 8, 2025 | $336.57 |
| Dec 9, 2025 | $336.30 |
| Dec 10, 2025 | $336.21 |
| Dec 11, 2025 | $337.88 |
| Dec 12, 2025 | $339.46 |
| Dec 15, 2025 | $335.33 |
| Dec 16, 2025 | $334.78 |
| Dec 17, 2025 | $334.53 |
| Dec 18, 2025 | $333.78 |
| Dec 19, 2025 | $334.30 |
| Dec 22, 2025 | $337.60 |
| Dec 23, 2025 | $337.10 |
| Dec 24, 2025 | $338.86 |
| Dec 26, 2025 | $339.67 |
| Dec 29, 2025 | $338.39 |
| Dec 30, 2025 | $338.46 |
| Dec 31, 2025 | $337.38 |
| Jan 2, 2026 | $336.31 |
| Jan 5, 2026 | $338.84 |
| Jan 7, 2026 | $341.38 |
| Jan 8, 2026 | $339.75 |
| Jan 9, 2026 | $341.63 |
| Jan 12, 2026 | $343.03 |
| Jan 13, 2026 | $343.23 |
| Jan 14, 2026 | $340.90 |
| Jan 15, 2026 | $343.01 |
| Jan 16, 2026 | $342.74 |
| Jan 20, 2026 | $335.11 |
| Jan 21, 2026 | $336.63 |
| Jan 22, 2026 | $341.41 |
| Jan 23, 2026 | $340.68 |
| Jan 26, 2026 | $342.03 |
| Jan 27, 2026 | $342.42 |
| Jan 28, 2026 | $344.00 |
| Jan 29, 2026 | $342.23 |
| Jan 30, 2026 | $340.97 |
| Feb 2, 2026 | $342.48 |
| Feb 3, 2026 | $343.00 |
| Feb 4, 2026 | $340.48 |
| Feb 5, 2026 | $336.38 |
| Feb 6, 2026 | $337.93 |
| Feb 10, 2026 | $343.13 |
| Feb 11, 2026 | $344.01 |
| Feb 12, 2026 | $342.76 |
| Feb 13, 2026 | $336.77 |
| Feb 17, 2026 | $337.07 |
| Feb 18, 2026 | $337.93 |
| Feb 19, 2026 | $337.83 |
| Feb 20, 2026 | $337.02 |
| Feb 23, 2026 | $336.46 |
| Feb 24, 2026 | $339.21 |
| Feb 25, 2026 | $341.99 |
| Feb 26, 2026 | $340.49 |
| Feb 27, 2026 | $338.77 |
| Mar 2, 2026 | $339.12 |
| Mar 3, 2026 | $335.73 |
| Mar 4, 2026 | $338.19 |
| Mar 5, 2026 | $336.00 |
| Mar 6, 2026 | $331.41 |
| Mar 9, 2026 | $334.28 |
| Mar 10, 2026 | $333.51 |
| Mar 11, 2026 | $333.94 |
| Mar 12, 2026 | $330.85 |
| Mar 16, 2026 | $329.46 |
| Mar 17, 2026 | $331.07 |
| Mar 18, 2026 | $329.36 |
| Mar 19, 2026 | $323.98 |
| Mar 20, 2026 | $324.87 |
| Mar 23, 2026 | $324.19 |
| Mar 24, 2026 | $322.09 |
| Mar 25, 2026 | $326.13 |
| Mar 26, 2026 | $322.81 |
| Mar 27, 2026 | $317.30 |
| Mar 30, 2026 | $311.68 |
| Mar 31, 2026 | $315.40 |
| Apr 1, 2026 | $322.72 |
| Apr 2, 2026 | $318.67 |
| Apr 6, 2026 | $325.21 |
| Apr 7, 2026 | $324.07 |
| Apr 8, 2026 | $333.98 |
| Apr 9, 2026 | $333.14 |
| Apr 10, 2026 | $336.07 |
| Apr 13, 2026 | $338.67 |
| Apr 14, 2026 | $339.73 |
| Apr 16, 2026 | $345.82 |
| Apr 17, 2026 | $348.39 |
| Apr 20, 2026 | $350.21 |
| Apr 21, 2026 | $351.11 |
| Apr 22, 2026 | $350.46 |
| Apr 23, 2026 | $350.43 |
| Apr 24, 2026 | $351.06 |
| Apr 27, 2026 | $352.53 |
| Apr 28, 2026 | $350.97 |
| Apr 29, 2026 | $350.47 |
| Apr 30, 2026 | $351.69 |
| May 1, 2026 | $355.30 |
| May 4, 2026 | $353.98 |
| May 5, 2026 | $355.89 |
| May 6, 2026 | $359.48 |
| May 7, 2026 | $362.64 |
| May 8, 2026 | $362.07 |
| May 11, 2026 | $363.63 |
| May 12, 2026 | $362.43 |
| May 13, 2026 | $363.17 |
| May 14, 2026 | $365.43 |
| May 15, 2026 | $364.15 |
| May 19, 2026 | $360.40 |
| May 20, 2026 | $361.29 |
| May 21, 2026 | $362.88 |
| May 22, 2026 | $366.86 |
| May 26, 2026 | $369.46 |
| May 27, 2026 | $369.39 |
| May 28, 2026 | $371.60 |
| May 29, 2026 | $372.54 |
| Jun 1, 2026 | $373.40 |
| Jun 2, 2026 | $374.35 |
| Jun 3, 2026 | $371.57 |
| Jun 4, 2026 | $373.38 |
| Jun 5, 2026 | $363.42 |
| Jun 8, 2026 | $364.47 |
| Jun 9, 2026 | $363.76 |
| Jun 10, 2026 | $358.02 |
| Jun 11, 2026 | $364.55 |
| Jun 12, 2026 | $366.47 |
| Jun 15, 2026 | $372.53 |
| Jun 16, 2026 | $370.28 |
| Jun 17, 2026 | $365.90 |
| Jun 18, 2026 | $370.13 |
| Jun 23, 2026 | $363.91 |
| Jun 24, 2026 | $363.67 |
| Jun 25, 2026 | $363.46 |
| Jun 26, 2026 | $362.77 |
| Jun 29, 2026 | $367.12 |
| Jun 30, 2026 | $369.93 |
| Jul 1, 2026 | $369.30 |
| Jul 2, 2026 | $368.85 |
| Jul 6, 2026 | $371.67 |
| Jul 7, 2026 | $369.54 |
| Jul 8, 2026 | $368.28 |
| Jul 9, 2026 | $371.42 |
| Jul 10, 2026 | $372.70 |
| Jul 13, 2026 | $369.78 |
| Jul 14, 2026 | $371.21 |
| Jul 15, 2026 | $372.34 |
| Jul 16, 2026 | $370.63 |
| Jul 17, 2026 | $367.11 |
| Jul 20, 2026 | $366.25 |
| Jul 21, 2026 | $369.52 |
| Jul 22, 2026 | $368.98 |
| Jul 23, 2026 | $364.72 |
| Jul 27, 2026 | $365.18 |
| Jul 28, 2026 | $365.93 |
| Jul 29, 2026 | $360.39 |
| Jul 30, 2026 | $366.31 |
| Jul 31, 2026 | $368.33 |
| Aug 3, 2026 | $373.84 |
| Aug 4, 2026 | $380.79 |
| Aug 5, 2026 | $379.74 |
| Aug 6, 2026 | $378.98 |
| Aug 7, 2026 | $381.83 |
| Aug 10, 2026 | $381.67 |
- Period change
- +21.89%
- Period low
- $311.68
- Period high
- $381.83
- Observations
- 251
- Updated
- Aug 10, 2026, 5:23 PM
About Vanguard Total Stock Market ETF
Vanguard Total Stock Market ETF
Classifications
- None
Market details
- Type
- ETF
- Market
- ARCX
- Operating market
- XNYS
- Country
- US
- Currency
- USD
- Market capitalization
- —
- Employees
- —