QQQ   432.79 (+0.19%)
AAPL   188.32 (-0.58%)
MSFT   414.11 (+0.01%)
META   470.00 (+0.09%)
GOOGL   145.91 (+0.25%)
AMZN   169.84 (-0.40%)
TSLA   189.56 (+1.06%)
NVDA   696.41 (-0.65%)
NIO   5.82 (-0.68%)
AMD   169.35 (-0.93%)
BABA   70.74 (-3.94%)
T   16.82 (-2.94%)
F   12.83 (+0.23%)
MU   84.88 (-0.34%)
CGC   4.11 (-4.86%)
GE   139.07 (+0.41%)
DIS   110.54 (+11.50%)
AMC   4.09 (+3.81%)
PFE   27.56 (+0.00%)
PYPL   56.13 (-11.24%)
XOM   103.97 (+1.71%)
QQQ   432.79 (+0.19%)
AAPL   188.32 (-0.58%)
MSFT   414.11 (+0.01%)
META   470.00 (+0.09%)
GOOGL   145.91 (+0.25%)
AMZN   169.84 (-0.40%)
TSLA   189.56 (+1.06%)
NVDA   696.41 (-0.65%)
NIO   5.82 (-0.68%)
AMD   169.35 (-0.93%)
BABA   70.74 (-3.94%)
T   16.82 (-2.94%)
F   12.83 (+0.23%)
MU   84.88 (-0.34%)
CGC   4.11 (-4.86%)
GE   139.07 (+0.41%)
DIS   110.54 (+11.50%)
AMC   4.09 (+3.81%)
PFE   27.56 (+0.00%)
PYPL   56.13 (-11.24%)
XOM   103.97 (+1.71%)
QQQ   432.79 (+0.19%)
AAPL   188.32 (-0.58%)
MSFT   414.11 (+0.01%)
META   470.00 (+0.09%)
GOOGL   145.91 (+0.25%)
AMZN   169.84 (-0.40%)
TSLA   189.56 (+1.06%)
NVDA   696.41 (-0.65%)
NIO   5.82 (-0.68%)
AMD   169.35 (-0.93%)
BABA   70.74 (-3.94%)
T   16.82 (-2.94%)
F   12.83 (+0.23%)
MU   84.88 (-0.34%)
CGC   4.11 (-4.86%)
GE   139.07 (+0.41%)
DIS   110.54 (+11.50%)
AMC   4.09 (+3.81%)
PFE   27.56 (+0.00%)
PYPL   56.13 (-11.24%)
XOM   103.97 (+1.71%)
QQQ   432.79 (+0.19%)
AAPL   188.32 (-0.58%)
MSFT   414.11 (+0.01%)
META   470.00 (+0.09%)
GOOGL   145.91 (+0.25%)
AMZN   169.84 (-0.40%)
TSLA   189.56 (+1.06%)
NVDA   696.41 (-0.65%)
NIO   5.82 (-0.68%)
AMD   169.35 (-0.93%)
BABA   70.74 (-3.94%)
T   16.82 (-2.94%)
F   12.83 (+0.23%)
MU   84.88 (-0.34%)
CGC   4.11 (-4.86%)
GE   139.07 (+0.41%)
DIS   110.54 (+11.50%)
AMC   4.09 (+3.81%)
PFE   27.56 (+0.00%)
PYPL   56.13 (-11.24%)
XOM   103.97 (+1.71%)

Vanguard Total Stock Market ETF (VTI) Chart & Stock Price History

$247.39
+0.61 (+0.25%)
(As of 02/8/2024 ET)
Compare
Stock AnalysisChartDividendHeadlinesHoldingsOwnershipRatings

Vanguard Total Stock Market ETF Stock Price Performance

5 Day
Performance
+0.69%
1 Month
Performance
+4.41%
3 Month
Performance
+14.23%
6 Month
Performance
+10.42%
Year-To-Date
Performance
+4.07%
1 Year
Performance
+19.46%
Receive VTI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Vanguard Total Stock Market ETF and its competitors with MarketBeat's FREE daily newsletter


VTI Stock Chart for Thursday, February, 8, 2024

VTI Chart by TradingView

Vanguard Total Stock Market ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/07/2024$244.86$246.76
+0.78%		$247.09$245.392.30 million shs$347.93 billion
02/06/2024$244.01$244.86
+0.35%		$245.02$243.902.57 million shs$345.25 billion
02/05/2024$245.18$244.01
-0.48%		$244.99$242.783.30 million shs$344.05 billion
02/02/2024$243.10$245.15
+0.84%		$246.01$242.693.88 million shs$345.66 billion
02/01/2024$239.89$243.10
+1.34%		$243.10$240.043.82 million shs$342.77 billion
01/31/2024$243.97$239.89
-1.67%		$243.23$239.863.88 million shs$338.24 billion
01/30/2024$244.34$243.97
-0.15%		$244.32$243.573.10 million shs$343.99 billion
01/29/2024$242.12$244.34
+0.92%		$244.34$242.133.30 million shs$344.52 billion
01/26/2024$242.34$242.15
-0.08%		$243.02$241.742.86 million shs$341.43 billion
01/25/2024$240.98$242.34
+0.56%		$242.56$241.072.99 million shs$341.70 billion
01/24/2024$241.02$240.98
-0.02%		$242.87$240.853.00 million shs$339.78 billion
01/23/2024$240.53$241.02
+0.20%		$241.17$240.063.01 million shs$339.84 billion
01/22/2024$239.54$240.53
+0.41%		$241.38$240.063.95 million shs$339.15 billion
01/19/2024$236.66$239.52
+1.21%		$239.73$236.773.85 million shs$337.72 billion
01/18/2024$234.64$236.66
+0.86%		$236.96$234.623.36 million shs$333.69 billion
01/17/2024$236.02$234.64
-0.58%		$234.87$233.433.34 million shs$330.84 billion
01/16/2024$237.11$236.02
-0.46%		$236.91$235.103.65 million shs$332.79 billion
01/15/2024$237.11$237.11$238.37$236.423.05 million shs$334.33 billion
01/12/2024$237.00$237.11
+0.05%		$238.37$236.423.05 million shs$334.33 billion
01/11/2024$237.22$237.00
-0.09%		$237.86$234.923.38 million shs$334.17 billion
01/10/2024$236.02$237.22
+0.51%		$237.66$235.813.34 million shs$334.48 billion
01/09/2024$236.45$236.02
-0.18%		$236.54$234.744.39 million shs$332.79 billion
01/08/2024$233.12$236.45
+1.43%		$236.56$233.264.15 million shs$333.39 billion
01/05/2024$232.79$233.05
+0.11%		$234.38$232.403.31 million shs$328.60 billion
01/04/2024$233.31$232.79
-0.22%		$234.54$232.663.54 million shs$328.23 billion
01/03/2024$235.75$233.31
-1.03%		$234.74$233.113.92 million shs$328.97 billion
01/02/2024$237.22$235.75
-0.62%		$236.51$234.774.85 million shs$332.41 billion
01/01/2024$237.22$237.22$238.47$236.484.19 million shs$334.48 billion
12/29/2023$238.31$237.33
-0.41%		$238.47$236.494.19 million shs$334.64 billion
12/28/2023$238.25$238.31
+0.03%		$238.74$238.134.10 million shs$336.02 billion
12/27/2023$237.75$238.25
+0.21%		$238.44$237.475.10 million shs$335.93 billion
12/26/2023$236.63$237.75
+0.47%		$238.31$236.863.83 million shs$335.23 billion
12/25/2023$236.63$236.63$237.52$235.643.66 million shs$333.65 billion
12/22/2023$236.10$236.64
+0.23%		$237.52$235.643.66 million shs$333.66 billion
12/21/2023$234.52$236.10
+0.67%		$236.17$234.064.43 million shs$332.90 billion
12/20/2023$238.07$234.52
-1.49%		$238.69$234.455.01 million shs$330.67 billion
12/19/2023$236.36$238.07
+0.72%		$238.10$236.723.73 million shs$335.68 billion
12/18/2023$235.31$236.36
+0.45%		$236.80$235.823.85 million shs$333.27 billion
12/15/2023$235.70$235.24
-0.19%		$235.94$234.634.30 million shs$331.69 billion
12/14/2023$234.27$235.70
+0.61%		$236.58$234.204.85 million shs$332.33 billion
12/13/2023$230.67$234.27
+1.56%		$234.43$230.554.22 million shs$330.32 billion
12/12/2023$229.76$230.67
+0.40%		$230.78$228.963.21 million shs$325.24 billion
12/11/2023$228.85$229.76
+0.40%		$229.83$228.513.08 million shs$323.96 billion
12/08/2023$227.72$228.83
+0.49%		$229.09$227.272.74 million shs$322.65 billion
12/07/2023$226.04$227.72
+0.74%		$228.05$226.712.72 million shs$321.09 billion
12/06/2023$226.91$226.04
-0.38%		$228.16$225.883.17 million shs$318.72 billion
12/05/2023$227.35$226.91
-0.19%		$227.45$226.212.89 million shs$319.94 billion
12/04/2023$228.17$227.35
-0.36%		$227.43$226.083.83 million shs$320.56 billion
12/01/2023$226.23$228.17
+0.86%		$228.33$225.593.99 million shs$321.72 billion
11/30/2023$225.33$226.23
+0.40%		$226.38$224.823.15 million shs$318.98 billion
11/29/2023$225.19$225.33
+0.06%		$227.19$225.112.65 million shs$317.72 billion
11/28/2023$225.08$225.19
+0.05%		$225.91$224.452.76 million shs$317.52 billion
11/27/2023$225.38$225.08
-0.14%		$225.52$224.772.41 million shs$317.36 billion
11/24/2023$225.14$225.38
+0.11%		$225.44$225.011.22 million shs$317.79 billion
11/23/2023$225.15$225.14
0.00%		$225.76$224.532.88 million shs$317.45 billion
11/22/2023$224.22$225.15
+0.41%		$225.75$224.552.88 million shs$317.46 billion
11/21/2023$224.84$224.22
-0.28%		$224.42$223.612.51 million shs$316.15 billion
11/20/2023$223.11$224.84
+0.78%		$225.24$223.002.88 million shs$317.02 billion
11/17/2023$222.55$223.11
+0.25%		$223.43$222.423.12 million shs$314.59 billion
11/16/2023$222.70$222.55
-0.07%		$222.88$221.602.75 million shs$313.80 billion
11/15/2023$222.19$222.70
+0.23%		$223.80$222.292.64 million shs$314.01 billion
11/14/2023$217.33$222.19
+2.24%		$222.78$220.514.05 million shs$313.29 billion
11/13/2023$217.46$217.33
-0.06%		$217.86$216.342.81 million shs$306.44 billion
11/10/2023$214.24$217.48
+1.51%		$217.61$214.463.30 million shs$306.65 billion
11/09/2023$216.11$214.24
-0.87%		$216.78$214.062.77 million shs$302.08 billion
11/08/2023$216.13$216.11
-0.01%		$216.72$215.002.60 million shs$304.72 billion
11/07/2023$215.48$216.13
+0.30%		$216.50$214.903.19 million shs$304.74 billion

Related Companies:
This page (NYSEARCA:VTI) was last updated on 2/8/2024 by MarketBeat.com Staff

My Account -