Vanguard Total Stock Market Index Fund ETF Shares (VTI) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 380.69 | 382.07 | 379.93 | 381.78 | +0.71% | 2,317,869 |
| 2026-08-06 | 379.82 | 380.94 | 378.64 | 379.07 | -0.15% | 3,090,038 |
| 2026-08-05 | 382.82 | 383.29 | 379.56 | 379.65 | -0.31% | 2,840,721 |
| 2026-08-04 | 375.35 | 381.74 | 375.30 | 380.82 | +1.87% | 3,302,432 |
| 2026-08-03 | 369.50 | 374.26 | 369.00 | 373.84 | +1.53% | 3,429,584 |
| 2026-07-31 | 367.80 | 369.34 | 363.95 | 368.21 | +0.53% | 3,198,548 |
| 2026-07-30 | 363.81 | 366.58 | 362.64 | 366.27 | +1.62% | 2,882,432 |
| 2026-07-29 | 365.59 | 366.88 | 360.20 | 360.42 | -1.52% | 4,151,003 |
| 2026-07-28 | 365.02 | 366.90 | 363.55 | 365.99 | +0.22% | 2,635,219 |
| 2026-07-27 | 367.68 | 368.32 | 363.61 | 365.18 | +0.10% | 2,868,658 |
| 2026-07-24 | 364.90 | 367.30 | 364.10 | 364.80 | +0.03% | 2,609,718 |
| 2026-07-23 | 365.13 | 366.76 | 363.10 | 364.69 | -1.13% | 3,276,280 |
| 2026-07-22 | 368.81 | 370.16 | 368.57 | 368.87 | -0.16% | 2,389,213 |
| 2026-07-21 | 368.15 | 369.85 | 367.34 | 369.45 | +0.87% | 2,139,919 |
| 2026-07-20 | 368.75 | 369.64 | 366.08 | 366.25 | -0.21% | 2,863,053 |
| 2026-07-17 | 366.48 | 369.08 | 365.72 | 367.01 | -0.96% | 3,155,046 |
| 2026-07-16 | 371.55 | 372.56 | 369.19 | 370.58 | -0.49% | 3,215,131 |
| 2026-07-15 | 372.30 | 372.96 | 370.24 | 372.42 | +0.34% | 2,913,939 |
| 2026-07-14 | 371.00 | 371.97 | 369.75 | 371.16 | +0.37% | 3,403,861 |
| 2026-07-13 | 371.59 | 372.22 | 369.25 | 369.78 | -0.78% | 2,931,008 |
| 2026-07-10 | 372.00 | 372.97 | 369.52 | 372.69 | +0.33% | 2,765,861 |
| 2026-07-09 | 369.47 | 371.85 | 368.70 | 371.45 | +0.87% | 5,484,253 |
| 2026-07-08 | 367.61 | 368.58 | 365.31 | 368.25 | -0.37% | 3,864,261 |
| 2026-07-07 | 371.31 | 371.75 | 368.48 | 369.61 | -0.55% | 2,881,626 |
| 2026-07-06 | 370.33 | 372.28 | 369.96 | 371.67 | +0.79% | 3,271,344 |
| 2026-07-02 | 370.39 | 372.24 | 366.18 | 368.76 | -0.14% | 3,122,301 |
| 2026-07-01 | 369.34 | 371.38 | 367.84 | 369.27 | -0.21% | 2,852,369 |
| 2026-06-30 | 367.31 | 370.61 | 367.09 | 370.04 | +0.80% | 4,222,172 |
| 2026-06-29 | 365.15 | 367.39 | 362.55 | 367.12 | +1.35% | 3,829,930 |
| 2026-06-26 | 360.88 | 364.79 | 359.95 | 362.22 | -0.48% | 2,739,430 |
| 2026-06-25 | 366.48 | 366.83 | 362.31 | 363.98 | +0.09% | 2,900,613 |
| 2026-06-24 | 364.79 | 367.12 | 362.63 | 363.65 | -0.01% | 3,035,993 |
| 2026-06-23 | 363.27 | 366.66 | 362.87 | 363.70 | -1.39% | 3,175,544 |
| 2026-06-22 | 370.28 | 371.56 | 368.19 | 368.81 | -0.32% | 3,295,194 |
| 2026-06-18 | 370.56 | 370.62 | 368.34 | 369.99 | +1.16% | 3,413,596 |
| 2026-06-17 | 370.78 | 371.52 | 365.08 | 365.76 | -1.24% | 4,766,750 |
| 2026-06-16 | 372.79 | 373.16 | 370.10 | 370.37 | -0.58% | 2,805,769 |
| 2026-06-15 | 371.80 | 373.64 | 371.55 | 372.53 | +1.68% | 3,560,951 |
| 2026-06-12 | 366.18 | 367.93 | 363.23 | 366.36 | +0.57% | 3,230,595 |
| 2026-06-11 | 359.63 | 365.50 | 357.75 | 364.30 | +1.75% | 3,964,236 |
| 2026-06-10 | 361.87 | 364.56 | 357.90 | 358.04 | -1.55% | 3,389,821 |
| 2026-06-09 | 366.70 | 368.66 | 356.28 | 363.67 | -0.22% | 4,687,865 |
| 2026-06-08 | 366.69 | 367.58 | 364.04 | 364.47 | +0.30% | 5,431,922 |
| 2026-06-05 | 370.98 | 371.18 | 362.46 | 363.38 | -2.68% | 5,205,411 |
| 2026-06-04 | 370.62 | 373.99 | 370.36 | 373.38 | +0.47% | 3,125,639 |
| 2026-06-03 | 373.85 | 373.95 | 371.31 | 371.65 | -0.72% | 3,409,585 |
| 2026-06-02 | 372.88 | 374.70 | 372.63 | 374.36 | +0.26% | 2,700,719 |
| 2026-06-01 | 372.18 | 374.44 | 371.48 | 373.40 | +0.23% | 6,894,653 |
| 2026-05-29 | 372.04 | 373.13 | 371.35 | 372.54 | +0.24% | 3,166,305 |
| 2026-05-28 | 369.53 | 371.92 | 368.75 | 371.66 | +0.62% | 2,959,838 |
| 2026-05-27 | 369.50 | 370.05 | 368.40 | 369.36 | -0.03% | 3,102,384 |
| 2026-05-26 | 368.98 | 370.24 | 368.40 | 369.46 | +0.73% | 3,572,108 |
| 2026-05-22 | 366.81 | 368.30 | 366.09 | 366.79 | +0.47% | 2,647,245 |
| 2026-05-21 | 362.80 | 366.07 | 362.13 | 365.09 | +0.25% | 2,766,256 |
| 2026-05-20 | 361.20 | 364.39 | 360.20 | 364.19 | +1.15% | 3,152,983 |
| 2026-05-19 | 360.65 | 361.97 | 358.80 | 360.06 | -0.63% | 3,169,353 |
| 2026-05-18 | 363.34 | 364.07 | 359.98 | 362.36 | -0.10% | 3,577,589 |
| 2026-05-15 | 364.53 | 364.93 | 362.27 | 362.74 | -1.27% | 3,403,989 |
| 2026-05-14 | 365.50 | 368.25 | 365.42 | 367.40 | +0.74% | 2,931,653 |
| 2026-05-13 | 363.22 | 365.40 | 361.36 | 364.71 | +0.53% | 3,305,266 |
| 2026-05-12 | 362.52 | 363.16 | 359.62 | 362.79 | -0.23% | 3,067,454 |
| 2026-05-11 | 362.61 | 364.48 | 362.42 | 363.63 | +0.21% | 3,672,228 |
| 2026-05-08 | 362.01 | 363.13 | 361.47 | 362.87 | +0.74% | 2,867,447 |
| 2026-05-07 | 362.62 | 362.72 | 359.38 | 360.20 | -0.46% | 3,500,894 |
| 2026-05-06 | 359.46 | 362.27 | 359.12 | 361.86 | +1.36% | 3,794,293 |
| 2026-05-05 | 355.79 | 357.58 | 355.77 | 356.99 | +0.85% | 2,722,213 |
| 2026-05-04 | 355.08 | 356.17 | 352.53 | 353.98 | -0.37% | 3,012,428 |
| 2026-05-01 | 355.56 | 357.15 | 355.08 | 355.29 | +0.31% | 3,752,007 |
| 2026-04-30 | 351.55 | 354.69 | 350.02 | 354.18 | +1.13% | 2,723,427 |
| 2026-04-29 | 350.46 | 350.69 | 348.67 | 350.21 | -0.12% | 2,742,515 |
| 2026-04-28 | 351.19 | 351.61 | 349.49 | 350.63 | -0.54% | 3,071,572 |
| 2026-04-27 | 352.00 | 352.81 | 351.28 | 352.53 | +0.14% | 2,814,186 |
| 2026-04-24 | 350.87 | 352.37 | 349.67 | 352.05 | +0.64% | 2,705,683 |
| 2026-04-23 | 350.52 | 351.69 | 346.55 | 349.80 | -0.40% | 3,366,712 |
| 2026-04-22 | 350.31 | 351.31 | 349.95 | 351.22 | +0.97% | 2,486,041 |
| 2026-04-21 | 351.05 | 351.74 | 347.17 | 347.84 | -0.68% | 4,910,091 |
| 2026-04-20 | 349.90 | 350.61 | 348.83 | 350.21 | -0.09% | 4,054,133 |
| 2026-04-17 | 348.43 | 351.75 | 348.18 | 350.53 | +1.30% | 4,246,714 |
| 2026-04-16 | 345.70 | 346.64 | 344.56 | 346.03 | +0.23% | 3,837,250 |
| 2026-04-15 | 343.25 | 345.41 | 342.61 | 345.24 | +0.76% | 3,978,475 |
| 2026-04-14 | 339.80 | 342.78 | 339.60 | 342.65 | +1.18% | 3,380,536 |
| 2026-04-13 | 333.94 | 338.74 | 333.64 | 338.67 | +1.08% | 3,027,336 |
| 2026-04-10 | 336.13 | 336.55 | 334.57 | 335.05 | -0.12% | 2,581,277 |
| 2026-04-09 | 333.31 | 336.13 | 332.44 | 335.45 | +0.52% | 3,436,811 |
| 2026-04-08 | 334.19 | 334.48 | 331.58 | 333.70 | +2.54% | 5,384,335 |
| 2026-04-07 | 324.22 | 325.58 | 321.46 | 325.43 | +0.07% | 3,567,505 |
| 2026-04-06 | 323.95 | 325.62 | 323.58 | 325.21 | +0.45% | 4,401,879 |
| 2026-04-02 | 318.97 | 324.90 | 318.23 | 323.76 | +0.16% | 3,653,372 |
| 2026-04-01 | 322.91 | 325.09 | 322.28 | 323.24 | +0.76% | 5,540,501 |
| 2026-03-31 | 315.35 | 321.52 | 314.75 | 320.81 | +2.93% | 6,764,032 |
| 2026-03-30 | 315.90 | 316.00 | 310.40 | 311.68 | -0.45% | 6,510,921 |
| 2026-03-27 | 317.27 | 317.47 | 312.50 | 313.09 | -2.02% | 7,027,267 |
| 2026-03-26 | 322.85 | 324.42 | 319.39 | 319.55 | -1.72% | 4,794,444 |
| 2026-03-25 | 326.00 | 327.20 | 323.72 | 325.15 | +0.61% | 3,625,551 |
| 2026-03-24 | 321.66 | 325.13 | 321.35 | 323.18 | -0.31% | 4,382,400 |
| 2026-03-23 | 325.01 | 327.85 | 323.47 | 324.19 | +1.20% | 7,888,310 |
| 2026-03-20 | 324.85 | 324.99 | 318.56 | 320.34 | -1.57% | 6,532,894 |
| 2026-03-19 | 323.66 | 327.01 | 322.76 | 325.44 | -0.18% | 5,183,143 |
| 2026-03-18 | 329.41 | 330.00 | 325.89 | 326.02 | -1.38% | 3,919,432 |
| 2026-03-17 | 331.00 | 332.32 | 330.14 | 330.57 | +0.34% | 3,181,374 |
| 2026-03-16 | 329.22 | 330.97 | 328.57 | 329.46 | +1.02% | 3,766,898 |
| 2026-03-13 | 329.49 | 331.10 | 325.67 | 326.13 | -0.55% | 6,294,851 |
| 2026-03-12 | 330.70 | 330.82 | 327.83 | 327.92 | -1.60% | 7,011,933 |
| 2026-03-11 | 333.91 | 334.94 | 331.66 | 333.24 | -0.08% | 8,631,904 |
| 2026-03-10 | 334.06 | 336.90 | 332.49 | 333.51 | -0.23% | 7,767,702 |
| 2026-03-09 | 328.20 | 335.10 | 326.13 | 334.28 | +0.87% | 8,505,752 |
| 2026-03-06 | 331.91 | 333.15 | 330.00 | 331.41 | -1.37% | 8,635,493 |
| 2026-03-05 | 336.58 | 338.36 | 333.14 | 336.00 | -0.65% | 8,664,932 |
| 2026-03-04 | 336.79 | 339.06 | 335.34 | 338.19 | +0.73% | 5,462,509 |
| 2026-03-03 | 333.08 | 337.00 | 330.19 | 335.73 | -1.00% | 10,751,600 |
| 2026-03-02 | 335.01 | 340.13 | 334.69 | 339.12 | +0.10% | 7,225,692 |
| 2026-02-27 | 337.33 | 338.99 | 336.49 | 338.77 | -0.51% | 6,041,819 |
| 2026-02-26 | 342.00 | 342.13 | 337.90 | 340.49 | -0.39% | 4,984,478 |
| 2026-02-25 | 340.60 | 342.13 | 340.31 | 341.83 | +0.77% | 3,983,349 |
| 2026-02-24 | 336.35 | 339.62 | 335.49 | 339.21 | +0.82% | 3,642,358 |
| 2026-02-23 | 339.50 | 340.45 | 335.44 | 336.46 | -1.12% | 10,771,950 |
| 2026-02-20 | 336.99 | 340.71 | 336.82 | 340.27 | +0.62% | 7,051,498 |
| 2026-02-19 | 337.73 | 338.88 | 336.60 | 338.19 | -0.19% | 4,401,624 |
| 2026-02-18 | 337.89 | 340.37 | 337.06 | 338.83 | +0.52% | 5,718,303 |
| 2026-02-17 | 336.11 | 338.18 | 333.57 | 337.07 | +0.12% | 7,112,291 |
| 2026-02-13 | 336.61 | 338.98 | 334.27 | 336.65 | +0.19% | 8,039,375 |
| 2026-02-12 | 342.69 | 343.33 | 335.63 | 336.01 | -1.60% | 7,012,468 |
| 2026-02-11 | 343.95 | 344.30 | 339.92 | 341.47 | -0.10% | 5,056,582 |
| 2026-02-10 | 343.15 | 343.93 | 341.55 | 341.80 | -0.25% | 3,879,358 |
| 2026-02-09 | 340.37 | 343.50 | 339.80 | 342.64 | +0.49% | 4,562,333 |
| 2026-02-06 | 336.07 | 341.70 | 335.97 | 340.96 | +2.11% | 5,093,784 |
| 2026-02-05 | 335.84 | 337.23 | 333.19 | 333.90 | -1.29% | 8,838,501 |
| 2026-02-04 | 340.38 | 340.94 | 335.93 | 338.25 | -0.47% | 8,973,461 |
| 2026-02-03 | 343.02 | 343.40 | 336.90 | 339.85 | -0.77% | 9,060,918 |
| 2026-02-02 | 339.55 | 343.29 | 339.49 | 342.48 | +0.56% | 6,024,494 |
| 2026-01-30 | 340.79 | 342.04 | 338.36 | 340.57 | -0.50% | 9,905,765 |
| 2026-01-29 | 343.54 | 343.83 | 337.69 | 342.29 | -0.23% | 8,936,851 |
| 2026-01-28 | 344.06 | 344.42 | 342.32 | 343.08 | -0.06% | 5,854,752 |
| 2026-01-27 | 342.85 | 343.73 | 342.29 | 343.27 | +0.36% | 3,689,039 |
| 2026-01-26 | 341.15 | 342.67 | 340.80 | 342.03 | +0.43% | 4,957,219 |
| 2026-01-23 | 340.70 | 341.55 | 339.84 | 340.56 | -0.09% | 4,905,901 |
| 2026-01-22 | 341.47 | 342.01 | 339.99 | 340.87 | +0.53% | 5,505,899 |
| 2026-01-21 | 336.19 | 340.71 | 335.44 | 339.08 | +1.18% | 9,761,843 |
| 2026-01-20 | 336.72 | 338.63 | 334.67 | 335.11 | -1.97% | 13,144,320 |
| 2026-01-16 | 342.87 | 343.05 | 341.07 | 341.85 | -0.06% | 6,418,521 |
| 2026-01-15 | 343.01 | 343.67 | 341.68 | 342.05 | +0.31% | 8,296,861 |
| 2026-01-14 | 341.20 | 341.47 | 338.90 | 341.00 | -0.39% | 12,154,780 |
| 2026-01-13 | 343.40 | 343.54 | 341.26 | 342.34 | -0.20% | 8,088,126 |
| 2026-01-12 | 340.91 | 343.41 | 340.78 | 343.03 | +0.18% | 5,775,945 |
| 2026-01-09 | 340.85 | 342.94 | 340.00 | 342.40 | +0.66% | 6,854,092 |
| 2026-01-08 | 339.77 | 340.75 | 339.09 | 340.14 | +0.03% | 6,800,029 |
| 2026-01-07 | 341.36 | 342.07 | 339.88 | 340.05 | -0.34% | 6,629,562 |
| 2026-01-06 | 338.99 | 341.39 | 338.81 | 341.21 | +0.70% | 6,054,463 |
| 2026-01-05 | 338.00 | 339.61 | 337.85 | 338.84 | +0.75% | 5,442,161 |
| 2026-01-02 | 337.15 | 337.74 | 334.60 | 336.31 | +0.31% | 5,177,284 |
| 2025-12-31 | 338.04 | 338.13 | 335.22 | 335.27 | -0.76% | 3,493,687 |
| 2025-12-30 | 338.39 | 338.78 | 337.75 | 337.85 | -0.16% | 3,576,246 |
| 2025-12-29 | 338.40 | 339.27 | 337.57 | 338.39 | -0.38% | 3,795,871 |
| 2025-12-26 | 340.13 | 340.32 | 339.17 | 339.67 | -0.06% | 3,543,603 |
| 2025-12-24 | 338.78 | 340.10 | 338.71 | 339.88 | +0.34% | 4,006,460 |
| 2025-12-23 | 337.00 | 338.83 | 337.00 | 338.72 | +0.33% | 3,611,146 |
| 2025-12-22 | 337.00 | 337.91 | 336.61 | 337.60 | +0.41% | 3,782,103 |
| 2025-12-19 | 334.37 | 336.59 | 334.21 | 336.22 | +0.89% | 4,022,606 |
| 2025-12-18 | 333.78 | 335.35 | 332.47 | 333.25 | +0.77% | 3,347,732 |
| 2025-12-17 | 334.92 | 335.20 | 330.63 | 330.71 | -1.09% | 3,980,310 |
| 2025-12-16 | 334.59 | 335.51 | 332.42 | 334.36 | -0.29% | 4,129,247 |
| 2025-12-15 | 337.98 | 338.00 | 334.68 | 335.33 | -0.20% | 3,571,852 |
| 2025-12-12 | 339.50 | 339.75 | 334.85 | 335.99 | -1.14% | 4,258,897 |
| 2025-12-11 | 337.88 | 339.94 | 336.44 | 339.87 | +0.34% | 3,818,952 |
| 2025-12-10 | 336.12 | 339.59 | 335.50 | 338.73 | +0.74% | 5,697,052 |
| 2025-12-09 | 336.28 | 337.55 | 336.07 | 336.23 | -0.10% | 3,035,694 |
| 2025-12-08 | 338.20 | 338.20 | 335.60 | 336.57 | -0.29% | 3,532,782 |
| 2025-12-05 | 337.57 | 338.96 | 337.03 | 337.56 | +0.14% | 3,340,543 |
| 2025-12-04 | 337.24 | 337.34 | 335.59 | 337.09 | +0.16% | 3,587,799 |
| 2025-12-03 | 334.76 | 337.07 | 334.41 | 336.56 | +0.45% | 3,779,878 |
| 2025-12-02 | 335.65 | 336.36 | 334.18 | 335.06 | +0.12% | 2,920,009 |
| 2025-12-01 | 333.96 | 336.10 | 333.75 | 334.66 | -0.49% | 4,170,530 |
| 2025-11-28 | 335.40 | 336.42 | 334.86 | 336.31 | +0.56% | 2,287,640 |
| 2025-11-26 | 333.32 | 335.49 | 332.95 | 334.44 | +0.69% | 2,745,511 |
| 2025-11-25 | 328.64 | 332.66 | 326.76 | 332.16 | +1.07% | 3,654,291 |
| 2025-11-24 | 325.51 | 329.19 | 324.94 | 328.64 | +1.49% | 4,167,647 |
| 2025-11-21 | 321.38 | 326.32 | 319.44 | 323.80 | +1.16% | 4,695,333 |
| 2025-11-20 | 330.31 | 331.60 | 319.85 | 320.10 | -1.59% | 4,176,047 |
| 2025-11-19 | 324.65 | 327.61 | 323.35 | 325.28 | +0.33% | 3,538,279 |
| 2025-11-18 | 324.74 | 326.55 | 321.92 | 324.22 | -0.68% | 5,563,257 |
| 2025-11-17 | 328.70 | 330.77 | 324.80 | 326.43 | -1.04% | 4,336,687 |
| 2025-11-14 | 326.57 | 331.85 | 325.62 | 329.86 | -0.02% | 3,669,197 |
| 2025-11-13 | 334.50 | 334.63 | 329.24 | 329.91 | -1.77% | 4,213,837 |
| 2025-11-12 | 336.82 | 336.93 | 334.88 | 335.86 | +0.04% | 2,730,897 |
| 2025-11-11 | 334.34 | 336.05 | 333.75 | 335.74 | +0.24% | 2,506,359 |
| 2025-11-10 | 333.32 | 335.45 | 332.04 | 334.92 | +1.46% | 3,658,936 |
| 2025-11-07 | 328.04 | 330.13 | 324.97 | 330.09 | +0.22% | 4,707,092 |
| 2025-11-06 | 332.79 | 333.06 | 328.63 | 329.37 | -1.14% | 2,968,120 |
| 2025-11-05 | 331.83 | 334.68 | 331.30 | 333.16 | +0.43% | 3,146,967 |
| 2025-11-04 | 332.21 | 334.13 | 331.39 | 331.74 | -1.21% | 3,288,715 |
| 2025-11-03 | 337.00 | 337.14 | 333.89 | 335.80 | +0.11% | 3,344,444 |
| 2025-10-31 | 336.62 | 336.62 | 333.85 | 335.42 | +0.40% | 4,243,081 |
| 2025-10-30 | 336.00 | 337.18 | 334.05 | 334.08 | -1.07% | 5,025,780 |
| 2025-10-29 | 338.35 | 339.06 | 335.69 | 337.71 | -0.07% | 4,818,828 |
| 2025-10-28 | 338.34 | 338.81 | 337.11 | 337.95 | +0.15% | 3,765,039 |
| 2025-10-27 | 336.70 | 337.70 | 336.23 | 337.43 | +1.11% | 5,496,114 |
| 2025-10-24 | 333.36 | 334.54 | 333.21 | 333.71 | +0.82% | 3,780,088 |
| 2025-10-23 | 329.32 | 331.57 | 328.99 | 331.01 | +0.64% | 2,955,741 |
| 2025-10-22 | 331.18 | 331.23 | 326.65 | 328.90 | -0.61% | 7,357,889 |
| 2025-10-21 | 330.79 | 331.86 | 330.12 | 330.91 | -0.01% | 4,099,792 |
| 2025-10-20 | 328.95 | 331.36 | 328.86 | 330.95 | +1.12% | 3,919,564 |
| 2025-10-17 | 325.01 | 327.94 | 324.24 | 327.30 | +0.47% | 5,646,772 |
| 2025-10-16 | 329.37 | 329.94 | 324.08 | 325.77 | -0.79% | 5,328,475 |
| 2025-10-15 | 329.39 | 330.99 | 325.30 | 328.38 | +0.47% | 4,245,557 |
| 2025-10-14 | 323.90 | 328.62 | 322.08 | 326.83 | -0.03% | 6,307,297 |
| 2025-10-13 | 325.79 | 327.58 | 325.16 | 326.93 | +1.59% | 4,476,790 |
| 2025-10-10 | 331.16 | 332.15 | 321.62 | 321.80 | -2.68% | 7,886,724 |
| 2025-10-09 | 331.93 | 332.20 | 329.75 | 330.66 | -0.35% | 3,803,151 |
| 2025-10-08 | 330.51 | 331.87 | 329.83 | 331.81 | +0.66% | 3,149,299 |
| 2025-10-07 | 331.72 | 331.99 | 328.80 | 329.62 | -0.48% | 4,956,078 |
| 2025-10-06 | 331.41 | 331.76 | 330.14 | 331.21 | +0.38% | 4,899,408 |
| 2025-10-03 | 330.36 | 331.74 | 329.43 | 329.97 | +0.05% | 4,894,017 |
| 2025-10-02 | 330.20 | 330.26 | 328.45 | 329.79 | +0.15% | 4,010,486 |
| 2025-10-01 | 326.93 | 329.66 | 326.65 | 329.31 | +0.35% | 5,983,133 |
| 2025-09-30 | 326.90 | 328.36 | 325.88 | 328.17 | +0.33% | 4,210,946 |
| 2025-09-29 | 327.69 | 327.81 | 326.28 | 327.10 | -0.02% | 3,711,754 |
| 2025-09-26 | 325.89 | 327.34 | 325.22 | 327.18 | +0.63% | 3,169,264 |
| 2025-09-25 | 325.22 | 325.84 | 323.38 | 325.14 | -0.54% | 4,108,104 |
| 2025-09-24 | 328.90 | 328.91 | 326.27 | 326.89 | -0.37% | 2,956,952 |
| 2025-09-23 | 329.99 | 330.36 | 327.58 | 328.09 | -0.54% | 3,455,182 |
| 2025-09-22 | 327.75 | 330.10 | 327.54 | 329.86 | +0.43% | 3,434,786 |
| 2025-09-19 | 328.31 | 328.85 | 326.83 | 328.44 | +0.38% | 3,610,364 |
| 2025-09-18 | 326.93 | 328.27 | 325.92 | 327.21 | +0.63% | 3,112,516 |
| 2025-09-17 | 325.66 | 326.90 | 322.76 | 325.16 | -0.09% | 3,643,222 |
| 2025-09-16 | 326.31 | 326.40 | 324.92 | 325.45 | -0.14% | 3,709,285 |
| 2025-09-15 | 325.47 | 326.12 | 325.21 | 325.89 | +0.49% | 3,200,809 |
| 2025-09-12 | 324.80 | 325.20 | 324.06 | 324.31 | -0.14% | 3,055,581 |
| 2025-09-11 | 322.91 | 325.06 | 322.51 | 324.78 | +0.93% | 3,577,788 |
| 2025-09-10 | 322.50 | 323.04 | 320.97 | 321.80 | +0.26% | 3,702,703 |
| 2025-09-09 | 320.71 | 321.28 | 319.45 | 320.98 | +0.13% | 3,110,528 |
| 2025-09-08 | 320.44 | 320.92 | 319.71 | 320.57 | +0.32% | 4,149,781 |
| 2025-09-05 | 321.61 | 322.06 | 317.49 | 319.55 | -0.18% | 3,872,086 |
| 2025-09-04 | 317.84 | 320.23 | 317.32 | 320.14 | +0.89% | 3,041,972 |
| 2025-09-03 | 317.04 | 317.75 | 315.86 | 317.33 | +0.42% | 3,161,366 |
| 2025-09-02 | 314.52 | 316.11 | 313.30 | 315.99 | -0.69% | 4,816,314 |
| 2025-08-29 | 319.56 | 319.70 | 317.29 | 318.20 | -0.59% | 3,418,766 |
| 2025-08-28 | 319.43 | 320.40 | 318.50 | 320.10 | +0.36% | 3,236,896 |
| 2025-08-27 | 317.65 | 319.25 | 317.65 | 318.94 | +0.27% | 5,481,253 |
| 2025-08-26 | 316.74 | 318.21 | 316.33 | 318.09 | +0.45% | 2,832,023 |
| 2025-08-25 | 317.58 | 317.97 | 316.60 | 316.65 | -0.48% | 2,792,723 |
| 2025-08-22 | 313.99 | 318.83 | 313.68 | 318.18 | +1.73% | 3,548,279 |
| 2025-08-21 | 312.90 | 313.84 | 311.86 | 312.76 | -0.34% | 2,697,032 |
| 2025-08-20 | 314.57 | 314.57 | 311.24 | 313.84 | -0.26% | 6,190,339 |
| 2025-08-19 | 316.58 | 316.98 | 314.10 | 314.67 | -0.61% | 4,135,736 |
| 2025-08-18 | 316.32 | 316.81 | 315.99 | 316.59 | +0.04% | 3,788,571 |
| 2025-08-15 | 317.94 | 317.94 | 316.01 | 316.47 | -0.23% | 3,434,118 |
| 2025-08-14 | 316.32 | 317.56 | 316.01 | 317.19 | -0.15% | 3,486,988 |
| 2025-08-13 | 317.36 | 317.93 | 316.40 | 317.66 | +0.48% | 2,893,615 |
| 2025-08-12 | 313.72 | 316.24 | 312.98 | 316.13 | +1.22% | 3,342,708 |
| 2025-08-11 | 313.33 | 313.93 | 311.82 | 312.31 | -0.23% | 4,275,206 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+5.06%). Worst month: Mar (-1.47%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Vanguard Total Stock Market Index Fund ETF Shares's (VTI) latest close?
381.78 on 2026-08-07, from the Closelook data lake's daily price record.
What is VTI's 52-week high and low?
383.29 high and 309.36 low over the trailing 52 weeks, as of 2026-08-07.
What is Vanguard Total Stock Market Index Fund ETF Shares's strongest and weakest month historically?
Historically, VTI's strongest calendar month has been Nov (average +5.06%) and its weakest Mar (average -1.47%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.