Vanguard Total Stock Mark... (VTI)
AMEX: VTI
· Real-Time Price · USD
329.56
1.39 (0.42%)
At close: Oct 01, 2025, 3:39 PM
VTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 326.90 | 328.36 | 325.88 | 328.17 | n/a | 0.33% | 4,199,002 |
| Sep 29, 2025 | 327.69 | 327.81 | 326.28 | 327.10 | n/a | -0.02% | 3,711,800 |
| Sep 26, 2025 | 325.89 | 327.34 | 325.22 | 327.18 | 327.18 | 0.63% | 3,169,300 |
| Sep 25, 2025 | 325.22 | 325.84 | 323.38 | 325.14 | 325.14 | -0.54% | 4,108,104 |
| Sep 24, 2025 | 328.90 | 328.91 | 326.27 | 326.89 | 326.89 | -0.37% | 2,957,000 |
| Sep 23, 2025 | 329.99 | 330.36 | 327.58 | 328.09 | 328.09 | -0.54% | 3,455,200 |
| Sep 22, 2025 | 327.76 | 330.10 | 327.54 | 329.86 | 329.86 | 0.43% | 3,434,800 |
| Sep 19, 2025 | 328.31 | 328.85 | 326.83 | 328.44 | 328.44 | 0.38% | 3,610,400 |
| Sep 18, 2025 | 326.93 | 328.27 | 325.92 | 327.21 | 327.21 | 0.63% | 3,112,516 |
| Sep 17, 2025 | 325.66 | 326.90 | 322.77 | 325.16 | 325.16 | -0.09% | 3,643,222 |
| Sep 16, 2025 | 326.31 | 326.40 | 324.92 | 325.45 | 325.45 | -0.14% | 3,709,300 |
| Sep 15, 2025 | 325.47 | 326.12 | 325.21 | 325.89 | 325.89 | 0.49% | 3,200,809 |
| Sep 12, 2025 | 324.80 | 325.20 | 324.06 | 324.31 | 324.31 | -0.14% | 3,055,600 |
| Sep 11, 2025 | 322.91 | 325.06 | 322.51 | 324.78 | 324.78 | 0.93% | 3,577,800 |
| Sep 10, 2025 | 322.50 | 323.04 | 320.97 | 321.80 | 321.80 | 0.26% | 3,702,703 |
| Sep 9, 2025 | 320.71 | 321.28 | 319.45 | 320.98 | 320.98 | 0.13% | 3,110,528 |
| Sep 8, 2025 | 320.44 | 320.92 | 319.71 | 320.57 | 320.57 | 0.32% | 4,149,800 |
| Sep 5, 2025 | 321.61 | 322.06 | 317.49 | 319.55 | 319.55 | -0.18% | 3,872,100 |
| Sep 4, 2025 | 317.84 | 320.23 | 317.32 | 320.14 | 320.14 | 0.89% | 3,042,000 |
| Sep 3, 2025 | 317.04 | 317.75 | 315.86 | 317.33 | 317.33 | 0.42% | 3,161,400 |
Page 1 of 136