VTI
Vanguard Total Stock Market ETF
ETF · ARCX · US · USD
Market price
$381.67
+$151.52 (+65.83%) · 5 years
| Date and time | Price |
|---|---|
| Aug 15, 2021 | $230.15 |
| Aug 22, 2021 | $228.11 |
| Aug 29, 2021 | $232.73 |
| Sep 5, 2021 | $234.29 |
| Sep 12, 2021 | $230.08 |
| Sep 19, 2021 | $229.04 |
| Oct 3, 2021 | $225.12 |
| Oct 10, 2021 | $226.39 |
| Oct 17, 2021 | $230.73 |
| Oct 24, 2021 | $234.36 |
| Oct 31, 2021 | $236.91 |
| Nov 7, 2021 | $242.36 |
| Nov 14, 2021 | $241.75 |
| Nov 21, 2021 | $241.48 |
| Nov 28, 2021 | $235.99 |
| Dec 5, 2021 | $231.19 |
| Dec 12, 2021 | $239.53 |
| Dec 26, 2021 | $240.67 |
| Jan 2, 2022 | $241.44 |
| Jan 9, 2022 | $236.11 |
| Jan 16, 2022 | $235.02 |
| Jan 23, 2022 | $220.91 |
| Jan 30, 2022 | $222.09 |
| Feb 6, 2022 | $226.07 |
| Feb 13, 2022 | $222.94 |
| Feb 20, 2022 | $219.37 |
| Feb 27, 2022 | $221.41 |
| Mar 6, 2022 | $217.96 |
| Mar 20, 2022 | $225.18 |
| Mar 27, 2022 | $228.09 |
| Apr 3, 2022 | $228.58 |
| Apr 10, 2022 | $224.69 |
| Apr 17, 2022 | $220.67 |
| Apr 24, 2022 | $214.22 |
| May 1, 2022 | $206.88 |
| May 8, 2022 | $205.95 |
| May 15, 2022 | $200.90 |
| May 22, 2022 | $195.32 |
| May 29, 2022 | $208.07 |
| Jun 12, 2022 | $195.43 |
| Jun 19, 2022 | $183.71 |
| Jun 26, 2022 | $195.19 |
| Jul 3, 2022 | $190.61 |
| Jul 10, 2022 | $194.63 |
| Jul 17, 2022 | $192.51 |
| Jul 24, 2022 | $197.90 |
| Jul 31, 2022 | $206.25 |
| Aug 7, 2022 | $207.68 |
| Aug 14, 2022 | $214.94 |
| Aug 28, 2022 | $203.77 |
| Sep 4, 2022 | $196.71 |
| Sep 11, 2022 | $204.45 |
| Sep 18, 2022 | $194.63 |
| Sep 25, 2022 | $184.26 |
| Oct 2, 2022 | $179.47 |
| Oct 9, 2022 | $182.40 |
| Oct 16, 2022 | $179.42 |
| Oct 23, 2022 | $187.49 |
| Oct 30, 2022 | $195.29 |
| Nov 6, 2022 | $188.94 |
| Nov 20, 2022 | $198.42 |
| Nov 27, 2022 | $201.54 |
| Dec 4, 2022 | $203.99 |
| Dec 11, 2022 | $196.70 |
| Dec 18, 2022 | $192.69 |
| Dec 25, 2022 | $191.42 |
| Jan 1, 2023 | $191.19 |
| Jan 8, 2023 | $194.04 |
| Jan 15, 2023 | $200.04 |
| Jan 22, 2023 | $198.76 |
| Jan 29, 2023 | $203.94 |
| Feb 12, 2023 | $205.01 |
| Feb 19, 2023 | $205.08 |
| Feb 26, 2023 | $199.48 |
| Mar 5, 2023 | $203.57 |
| Mar 12, 2023 | $193.26 |
| Mar 19, 2023 | $195.19 |
| Mar 26, 2023 | $196.93 |
| Apr 2, 2023 | $204.10 |
| Apr 9, 2023 | $203.20 |
| Apr 16, 2023 | $205.08 |
| Apr 23, 2023 | $205.00 |
| May 7, 2023 | $204.69 |
| May 14, 2023 | $204.22 |
| May 21, 2023 | $207.69 |
| May 28, 2023 | $208.36 |
| Jun 4, 2023 | $212.71 |
| Jun 11, 2023 | $213.93 |
| Jun 18, 2023 | $219.26 |
| Jun 25, 2023 | $214.94 |
| Jul 2, 2023 | $220.28 |
| Jul 9, 2023 | $218.04 |
| Jul 16, 2023 | $223.95 |
| Jul 30, 2023 | $227.66 |
| Aug 6, 2023 | $222.90 |
| Aug 13, 2023 | $221.80 |
| Aug 20, 2023 | $217.01 |
| Aug 27, 2023 | $218.59 |
| Sep 3, 2023 | $224.68 |
| Sep 10, 2023 | $221.42 |
| Sep 17, 2023 | $221.03 |
| Sep 24, 2023 | $213.64 |
| Oct 1, 2023 | $212.41 |
| Oct 8, 2023 | $212.96 |
| Oct 22, 2023 | $208.47 |
| Oct 29, 2023 | $203.12 |
| Nov 5, 2023 | $215.41 |
| Nov 12, 2023 | $217.46 |
| Nov 19, 2023 | $223.11 |
| Nov 26, 2023 | $225.38 |
| Dec 3, 2023 | $228.17 |
| Dec 10, 2023 | $228.85 |
| Dec 17, 2023 | $235.31 |
| Dec 24, 2023 | $236.63 |
| Dec 31, 2023 | $237.22 |
| Jan 14, 2024 | $237.11 |
| Jan 21, 2024 | $239.54 |
| Jan 28, 2024 | $242.12 |
| Feb 4, 2024 | $245.18 |
| Feb 11, 2024 | $248.90 |
| Feb 18, 2024 | $248.46 |
| Feb 25, 2024 | $252.00 |
| Mar 3, 2024 | $254.90 |
| Mar 10, 2024 | $254.43 |
| Mar 17, 2024 | $253.71 |
| Mar 31, 2024 | $259.90 |
| Apr 7, 2024 | $257.18 |
| Apr 14, 2024 | $253.00 |
| Apr 21, 2024 | $245.23 |
| Apr 28, 2024 | $251.78 |
| May 5, 2024 | $253.53 |
| May 12, 2024 | $258.05 |
| May 19, 2024 | $262.30 |
| May 26, 2024 | $261.87 |
| Jun 2, 2024 | $260.44 |
| Jun 9, 2024 | $262.95 |
| Jun 23, 2024 | $268.31 |
| Jun 30, 2024 | $267.51 |
| Jul 7, 2024 | $272.12 |
| Jul 14, 2024 | $275.64 |
| Jul 21, 2024 | $271.06 |
| Jul 28, 2024 | $269.69 |
| Aug 4, 2024 | $262.90 |
| Aug 11, 2024 | $262.92 |
| Aug 18, 2024 | $273.17 |
| Aug 25, 2024 | $277.59 |
| Sep 1, 2024 | $278.38 |
| Sep 15, 2024 | $277.22 |
| Sep 22, 2024 | $281.46 |
| Sep 29, 2024 | $282.05 |
| Oct 6, 2024 | $282.75 |
| Oct 13, 2024 | $286.11 |
| Oct 20, 2024 | $288.89 |
| Oct 27, 2024 | $285.54 |
| Nov 3, 2024 | $282.23 |
| Nov 10, 2024 | $296.71 |
| Nov 17, 2024 | $290.31 |
| Nov 24, 2024 | $296.51 |
| Dec 8, 2024 | $302.45 |
| Dec 15, 2024 | $299.93 |
| Dec 22, 2024 | $293.28 |
| Dec 29, 2024 | $294.07 |
| Jan 5, 2025 | $293.06 |
| Jan 12, 2025 | $287.30 |
| Jan 19, 2025 | $296.20 |
| Jan 26, 2025 | $301.30 |
| Feb 2, 2025 | $298.60 |
| Feb 9, 2025 | $298.00 |
| Feb 16, 2025 | $301.84 |
| Mar 2, 2025 | $292.96 |
| Mar 9, 2025 | $283.34 |
| Mar 16, 2025 | $276.99 |
| Mar 23, 2025 | $278.85 |
| Mar 30, 2025 | $284.01 |
| Apr 6, 2025 | $248.47 |
| Apr 13, 2025 | $261.74 |
| Apr 20, 2025 | $258.75 |
| Apr 27, 2025 | $270.64 |
| May 4, 2025 | $278.80 |
| May 11, 2025 | $277.97 |
| May 25, 2025 | $285.04 |
| Jun 1, 2025 | $289.88 |
| Jun 8, 2025 | $295.12 |
| Jun 15, 2025 | $293.57 |
| Jun 22, 2025 | $293.43 |
| Jun 29, 2025 | $303.31 |
| Jul 6, 2025 | $308.03 |
| Jul 13, 2025 | $307.02 |
| Jul 20, 2025 | $309.09 |
| Jul 27, 2025 | $313.69 |
| Aug 3, 2025 | $305.74 |
| Aug 17, 2025 | $316.47 |
| Aug 24, 2025 | $318.18 |
| Aug 31, 2025 | $318.20 |
| Sep 7, 2025 | $319.55 |
| Sep 14, 2025 | $324.31 |
| Sep 21, 2025 | $328.44 |
| Sep 28, 2025 | $327.18 |
| Oct 5, 2025 | $329.97 |
| Oct 12, 2025 | $321.80 |
| Oct 19, 2025 | $327.30 |
| Nov 2, 2025 | $335.42 |
| Nov 9, 2025 | $330.09 |
| Nov 16, 2025 | $329.86 |
| Nov 23, 2025 | $323.80 |
| Nov 30, 2025 | $336.31 |
| Dec 7, 2025 | $337.56 |
| Dec 14, 2025 | $335.99 |
| Dec 21, 2025 | $336.22 |
| Dec 28, 2025 | $339.67 |
| Jan 4, 2026 | $336.31 |
| Jan 11, 2026 | $342.40 |
| Jan 25, 2026 | $340.56 |
| Feb 1, 2026 | $340.57 |
| Feb 8, 2026 | $340.96 |
| Feb 15, 2026 | $336.65 |
| Feb 22, 2026 | $340.27 |
| Mar 1, 2026 | $340.30 |
| Mar 8, 2026 | $336.46 |
| Mar 15, 2026 | $328.26 |
| Mar 22, 2026 | $329.25 |
| Mar 29, 2026 | $325.21 |
| Apr 5, 2026 | $315.98 |
| Apr 19, 2026 | $334.25 |
| Apr 26, 2026 | $349.69 |
| May 3, 2026 | $351.72 |
| May 10, 2026 | $355.08 |
| May 17, 2026 | $362.44 |
| May 24, 2026 | $363.16 |
| May 31, 2026 | $372.54 |
| Jun 7, 2026 | $363.38 |
| Jun 14, 2026 | $366.36 |
| Jun 21, 2026 | $369.99 |
| Jun 28, 2026 | $362.22 |
| Jul 12, 2026 | $372.69 |
| Jul 19, 2026 | $367.01 |
| Jul 26, 2026 | $364.80 |
| Aug 2, 2026 | $368.21 |
| Aug 9, 2026 | $381.78 |
| Aug 10, 2026 | $381.67 |
- Period change
- +65.83%
- Period low
- $179.42
- Period high
- $381.78
- Observations
- 262
- 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
- —