Vanguard Total Stock Mark... (VTI)
AMEX: VTI
· Real-Time Price · USD
312.80
-1.04 (-0.33%)
At close: Aug 21, 2025, 3:59 PM
313.49
0.22%
Pre-market: Aug 22, 2025, 05:08 AM EDT
VTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 312.90 | 313.84 | 311.86 | 312.76 | 312.76 | -0.34% | 2,692,440 |
| Aug 20, 2025 | 314.57 | 314.57 | 311.24 | 313.84 | 313.84 | -0.26% | 6,190,339 |
| Aug 19, 2025 | 316.58 | 316.98 | 314.10 | 314.67 | 314.67 | -0.61% | 4,135,736 |
| Aug 18, 2025 | 316.32 | 316.81 | 315.99 | 316.59 | 316.59 | 0.04% | 3,788,600 |
| Aug 15, 2025 | 317.94 | 317.94 | 316.01 | 316.47 | 316.47 | -0.23% | 3,434,118 |
| Aug 14, 2025 | 316.32 | 317.56 | 316.01 | 317.19 | 317.19 | -0.15% | 3,487,000 |
| Aug 13, 2025 | 317.36 | 317.93 | 316.40 | 317.66 | 317.66 | 0.48% | 2,893,615 |
| Aug 12, 2025 | 313.72 | 316.24 | 312.98 | 316.13 | 316.13 | 1.22% | 3,342,708 |
| Aug 11, 2025 | 313.33 | 313.93 | 311.82 | 312.31 | 312.31 | -0.23% | 4,275,206 |
| Aug 8, 2025 | 311.90 | 313.30 | 311.69 | 313.03 | 313.03 | 0.63% | 2,881,400 |
| Aug 7, 2025 | 313.05 | 313.40 | 309.36 | 311.07 | 311.07 | -0.06% | 2,974,400 |
| Aug 6, 2025 | 309.55 | 311.58 | 309.05 | 311.25 | 311.25 | 0.68% | 3,226,400 |
| Aug 5, 2025 | 310.86 | 311.34 | 308.45 | 309.16 | 309.16 | -0.44% | 4,491,817 |
| Aug 4, 2025 | 307.58 | 310.56 | 307.58 | 310.53 | 310.53 | 1.57% | 4,118,100 |
| Aug 1, 2025 | 307.98 | 307.98 | 304.40 | 305.74 | 305.74 | -1.66% | 5,607,339 |
| Jul 31, 2025 | 314.37 | 314.84 | 310.39 | 310.89 | 310.89 | -0.44% | 4,685,900 |
| Jul 30, 2025 | 313.19 | 314.01 | 310.77 | 312.25 | 312.25 | -0.12% | 5,966,800 |
| Jul 29, 2025 | 314.34 | 314.50 | 312.24 | 312.61 | 312.61 | -0.32% | 3,745,600 |
| Jul 28, 2025 | 314.20 | 314.24 | 312.93 | 313.60 | 313.60 | -0.03% | 4,797,910 |
| Jul 25, 2025 | 312.80 | 313.93 | 312.41 | 313.69 | 313.69 | 0.45% | 3,233,210 |