Free Trial
→ The only way to play the AI boom? (From Weiss Ratings) (Ad) Free VTI Stock Alerts

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

$272.46
+0.34 (+0.12%)
(As of 07/8/2024 ET)
Compare
Stock AnalysisChartDividendHeadlinesHoldingsOwnershipRatings

Vanguard Total Stock Market ETF Stock Price Performance

5 Day
Performance
+0.66%
1 Month
Performance
+3.62%
3 Month
Performance
+5.82%
6 Month
Performance
+15.23%
Year-To-Date
Performance
+14.86%
1 Year
Performance
+24.96%
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

Ad Porter & Company
Kiss of death from Joe Biden
I did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.
I have uncovered a bombshell that changes everything… and threatens everything.

VTI Stock Chart for Tuesday, July, 9, 2024

VTI Chart by TradingView

Vanguard Total Stock Market ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/08/2024$272.12$272.46
+0.12%		$272.92$271.912.14 million shs$408.69 billion
07/05/2024$270.71$272.08
+0.51%		$272.25$270.414.24 million shs$408.12 billion
07/04/2024$270.68$270.71
+0.01%		$270.90$269.611.95 million shs$406.07 billion
07/03/2024$269.65$270.68
+0.38%		$270.90$269.611.95 million shs$406.02 billion
07/02/2024$267.99$269.65
+0.62%		$269.65$267.254.21 million shs$404.48 billion
07/01/2024$267.51$267.99
+0.18%		$268.49$266.732.88 million shs$401.99 billion
06/28/2024$269.40$267.62
-0.66%		$270.41$266.962.82 million shs$401.43 billion
06/27/2024$268.73$269.40
+0.25%		$269.59$268.492.53 million shs$404.10 billion
06/26/2024$268.57$268.73
+0.06%		$269.10$267.631.85 million shs$403.10 billion
06/25/2024$267.81$268.57
+0.28%		$268.74$267.492.07 million shs$402.86 billion
06/24/2024$268.31$267.81
-0.19%		$269.77$267.782.23 million shs$401.72 billion
06/21/2024$268.69$268.28
-0.15%		$268.81$267.462.68 million shs$402.42 billion
06/20/2024$269.40$268.69
-0.26%		$270.19$267.753.17 million shs$403.04 billion
06/19/2024$269.29$269.40
+0.04%		$269.54$268.662.02 million shs$404.10 billion
06/18/2024$268.76$269.29
+0.20%		$269.54$268.662.02 million shs$403.94 billion
06/17/2024$266.69$268.76
+0.78%		$269.39$266.042.45 million shs$403.14 billion
06/14/2024$266.89$266.62
-0.10%		$266.68$265.242.21 million shs$399.93 billion
06/13/2024$266.77$266.89
+0.04%		$267.80$265.502.18 million shs$400.34 billion
06/12/2024$264.35$266.77
+0.92%		$268.22$266.212.76 million shs$400.16 billion
06/11/2024$263.87$264.35
+0.18%		$264.35$261.883.02 million shs$396.53 billion
06/10/2024$262.95$263.87
+0.35%		$264.00$262.201.96 million shs$395.81 billion
06/07/2024$263.43$262.91
-0.20%		$264.30$262.251.84 million shs$394.37 billion
06/06/2024$263.64$263.43
-0.08%		$263.96$262.602.19 million shs$395.15 billion
06/05/2024$260.44$263.64
+1.23%		$263.64$260.752.38 million shs$395.46 billion
06/04/2024$260.53$260.44
-0.03%		$260.89$258.952.49 million shs$390.66 billion
06/03/2024$260.44$260.53
+0.03%		$261.66$258.086.20 million shs$390.80 billion
05/31/2024$258.45$260.44
+0.77%		$260.60$256.253.41 million shs$390.66 billion
05/30/2024$259.76$258.45
-0.50%		$259.62$257.753.03 million shs$387.68 billion
05/29/2024$261.76$259.76
-0.76%		$260.37$259.433.18 million shs$389.64 billion
05/28/2024$261.87$261.76
-0.04%		$262.47$260.493.08 million shs$392.64 billion
05/27/2024$261.87$261.87$262.21$260.453.12 million shs$392.81 billion
05/24/2024$260.01$261.84
+0.70%		$262.21$260.453.12 million shs$392.76 billion
05/23/2024$262.22$260.01
-0.84%		$263.92$259.456.60 million shs$390.02 billion
05/22/2024$263.08$262.22
-0.33%		$263.07$261.132.36 million shs$393.33 billion
05/21/2024$262.60$263.08
+0.18%		$263.16$262.132.24 million shs$394.62 billion
05/20/2024$262.30$262.60
+0.11%		$263.36$262.212.26 million shs$393.90 billion
05/17/2024$261.93$262.25
+0.12%		$262.25$261.252.21 million shs$393.38 billion
05/16/2024$262.58$261.93
-0.25%		$263.28$261.862.41 million shs$392.90 billion
05/15/2024$259.44$262.58
+1.21%		$262.72$260.442.51 million shs$393.87 billion
05/14/2024$258.10$259.44
+0.52%		$259.67$258.092.46 million shs$389.16 billion
The only way to play the AI boom? (Ad)

A new AI profit window is opening. But I believe if you want to take advantage of this next wave of AI … You have to do something very few people will have the courage to do.

Click here to find out more before it’s too late.
05/13/2024$258.05$258.10
+0.02%		$259.08$257.561.95 million shs$387.15 billion
05/10/2024$257.83$258.02
+0.07%		$259.03$257.451.92 million shs$387.03 billion
05/09/2024$256.34$257.83
+0.58%		$257.88$256.002.42 million shs$386.75 billion
05/08/2024$256.40$256.34
-0.02%		$256.54$255.332.41 million shs$384.51 billion
05/07/2024$256.22$256.40
+0.07%		$257.17$256.141.83 million shs$384.60 billion
05/06/2024$253.53$256.22
+1.06%		$256.25$254.622.81 million shs$384.33 billion
05/03/2024$250.52$253.49
+1.19%		$254.39$252.202.35 million shs$380.24 billion
05/02/2024$248.01$250.52
+1.01%		$250.91$247.612.58 million shs$375.78 billion
05/01/2024$248.67$248.01
-0.27%		$251.98$247.603.36 million shs$372.02 billion
04/30/2024$252.73$248.67
-1.61%		$252.33$248.582.50 million shs$373.01 billion
04/29/2024$251.78$252.73
+0.38%		$253.12$251.352.08 million shs$379.10 billion
04/26/2024$249.40$251.75
+0.94%		$252.54$250.443.24 million shs$377.63 billion
04/25/2024$250.58$249.40
-0.47%		$249.89$246.432.47 million shs$374.10 billion
04/24/2024$250.53$250.58
+0.02%		$251.48$249.302.28 million shs$375.87 billion
04/23/2024$247.64$250.53
+1.17%		$250.95$248.272.40 million shs$375.80 billion
04/22/2024$245.23$247.64
+0.98%		$248.88$245.383.11 million shs$371.46 billion
04/19/2024$247.17$245.27
-0.77%		$247.69$244.573.47 million shs$367.91 billion
04/18/2024$247.60$247.17
-0.17%		$249.53$246.672.99 million shs$370.76 billion
04/17/2024$249.18$247.60
-0.63%		$250.93$246.982.86 million shs$371.40 billion
04/16/2024$249.78$249.18
-0.24%		$250.65$248.513.47 million shs$373.77 billion
04/15/2024$253.00$249.78
-1.27%		$255.60$249.264.80 million shs$374.67 billion
04/12/2024$256.75$253.06
-1.44%		$255.64$252.163.57 million shs$356.81 billion
04/11/2024$254.95$256.75
+0.71%		$257.42$253.883.43 million shs$362.02 billion
04/10/2024$257.81$254.95
-1.11%		$256.04$253.933.35 million shs$359.48 billion
04/09/2024$257.48$257.81
+0.13%		$258.50$255.402.94 million shs$363.51 billion
04/08/2024$257.18$257.48
+0.12%		$258.14$257.103.03 million shs$363.05 billion

Related Companies:
This page (NYSEARCA:VTI) was last updated on 7/9/2024 by MarketBeat.com Staff

From Our Partners
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
Young billionaire opens the door for millions of Americans
You can now profit from a catalog of 11 inventions that will likely make their way into millions of U.S. house...
Porter & Company | Sponsored
Biden Nomination CANCELED?
And I believe when they do take the oath of office, their fingers will be crossed… and America will descend in...
The Freeport Society | Sponsored
Exposed: 3 CENT Crypto to Explode June 24th?
Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 diffe...
True Market Insiders | Sponsored
Grab Your Free Bitcoin Today!
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a v...
Crypto Swap Profits | Sponsored
The asset beating inflation by 4x
Central Bank Gold Heist In Progress Central banks are buying gold at record rates... and billionaire invest...
Colonial Metals | Sponsored
Trump’s Gift Could Unleash $51 Billion in New Wealth
In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house...
Wealthpin Pro | Sponsored
Missed NVDA? Buy this AI stock NOW
After Nvidia's record-breaking earnings surge, Wall Street is now selling the stock at the fastest pace in sev...
Chaikin Analytics | Sponsored