S&P 500   3,984.74 (+0.12%)
DOW   31,631.55 (+0.16%)
QQQ   298.77 (-0.07%)
AAPL   154.98 (-0.63%)
MSFT   257.48 (-0.24%)
META   160.78 (+0.24%)
GOOGL   108.61 (-0.77%)
AMZN   128.61 (-0.67%)
TSLA   285.79 (+0.74%)
NVDA   137.72 (+0.42%)
NIO   17.46 (-0.11%)
BABA   89.07 (-1.69%)
AMD   81.92 (+2.90%)
T   16.84 (-0.18%)
MU   54.54 (-0.84%)
CGC   3.40 (-0.29%)
F   15.18 (-1.62%)
GE   73.24 (-0.46%)
DIS   111.64 (-0.93%)
AMC   8.49 (+1.19%)
PYPL   95.41 (+0.46%)
PFE   46.55 (+0.91%)
NFLX   225.32 (-1.59%)
S&P 500   3,984.74 (+0.12%)
DOW   31,631.55 (+0.16%)
QQQ   298.77 (-0.07%)
AAPL   154.98 (-0.63%)
MSFT   257.48 (-0.24%)
META   160.78 (+0.24%)
GOOGL   108.61 (-0.77%)
AMZN   128.61 (-0.67%)
TSLA   285.79 (+0.74%)
NVDA   137.72 (+0.42%)
NIO   17.46 (-0.11%)
BABA   89.07 (-1.69%)
AMD   81.92 (+2.90%)
T   16.84 (-0.18%)
MU   54.54 (-0.84%)
CGC   3.40 (-0.29%)
F   15.18 (-1.62%)
GE   73.24 (-0.46%)
DIS   111.64 (-0.93%)
AMC   8.49 (+1.19%)
PYPL   95.41 (+0.46%)
PFE   46.55 (+0.91%)
NFLX   225.32 (-1.59%)
S&P 500   3,984.74 (+0.12%)
DOW   31,631.55 (+0.16%)
QQQ   298.77 (-0.07%)
AAPL   154.98 (-0.63%)
MSFT   257.48 (-0.24%)
META   160.78 (+0.24%)
GOOGL   108.61 (-0.77%)
AMZN   128.61 (-0.67%)
TSLA   285.79 (+0.74%)
NVDA   137.72 (+0.42%)
NIO   17.46 (-0.11%)
BABA   89.07 (-1.69%)
AMD   81.92 (+2.90%)
T   16.84 (-0.18%)
MU   54.54 (-0.84%)
CGC   3.40 (-0.29%)
F   15.18 (-1.62%)
GE   73.24 (-0.46%)
DIS   111.64 (-0.93%)
AMC   8.49 (+1.19%)
PYPL   95.41 (+0.46%)
PFE   46.55 (+0.91%)
NFLX   225.32 (-1.59%)
S&P 500   3,984.74 (+0.12%)
DOW   31,631.55 (+0.16%)
QQQ   298.77 (-0.07%)
AAPL   154.98 (-0.63%)
MSFT   257.48 (-0.24%)
META   160.78 (+0.24%)
GOOGL   108.61 (-0.77%)
AMZN   128.61 (-0.67%)
TSLA   285.79 (+0.74%)
NVDA   137.72 (+0.42%)
NIO   17.46 (-0.11%)
BABA   89.07 (-1.69%)
AMD   81.92 (+2.90%)
T   16.84 (-0.18%)
MU   54.54 (-0.84%)
CGC   3.40 (-0.29%)
F   15.18 (-1.62%)
GE   73.24 (-0.46%)
DIS   111.64 (-0.93%)
AMC   8.49 (+1.19%)
PYPL   95.41 (+0.46%)
PFE   46.55 (+0.91%)
NFLX   225.32 (-1.59%)
NYSEARCA:VTI

Vanguard Total Stock Market ETF - VTI Stock Chart & Stock Price History

$199.89
+0.36 (+0.18%)
(As of 09/8/2022 10:21 AM ET)
Add
Today's Range
$197.71
▼
$200.03
50-Day Range
$188.62
▼
$216.24
52-Week Range
$181.67
▼
$244.06
Volume
14,230 shs
Average Volume
4.53 million shs
Market Capitalization
$257.03 billion
P/E Ratio
N/A
Dividend Yield
1.55%
Price Target
N/A

Vanguard Total Stock Market ETF Stock Price Performance

5 Day
Performance
+1.62%
1 Month
Performance
-3.84%
3 Month
Performance
-3.13%
Year-To-Date
Performance
-17.21%
1 Year
Performance
-14.11%

VTI Stock Chart for Thursday, September, 8, 2022

VTI Chart by TradingView

Vanguard Total Stock Market ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/07/2022$195.91$199.53
+1.85%		$199.94$195.642.91 million shs$256.57 billion
09/06/2022$196.71$195.91
-0.41%		$197.67$194.735.33 million shs$251.92 billion
09/05/2022$196.71$196.71$201.34$195.81157,709 shs$252.95 billion
09/02/2022$198.68$196.71
-0.99%		$201.36$195.833.81 million shs$252.95 billion
09/01/2022$198.56$198.68
+0.06%		$198.89$195.534.55 million shs$255.48 billion
08/31/2022$200.03$198.56
-0.73%		$201.56$198.502.90 million shs$255.32 billion
08/30/2022$202.28$200.03
-1.11%		$203.13$198.904.80 million shs$257.21 billion
08/29/2022$203.77$202.28
-0.73%		$203.95$201.623.52 million shs$260.11 billion
08/26/2022$210.75$203.77
-3.31%		$210.92$203.703.54 million shs$262.02 billion
08/25/2022$207.74$210.75
+1.45%		$210.82$208.131.87 million shs$271.00 billion
08/24/2022$206.87$207.74
+0.42%		$208.52$206.431.79 million shs$267.13 billion
08/23/2022$207.26$206.87
-0.19%		$208.58$206.652.85 million shs$266.01 billion
08/22/2022$211.79$207.26
-2.14%		$209.44$206.823.13 million shs$266.51 billion
08/19/2022$214.86$211.79
-1.43%		$213.47$211.232.55 million shs$272.34 billion
08/18/2022$214.30$214.86
+0.26%		$215.28$213.701.61 million shs$276.28 billion
08/17/2022$216.24$214.30
-0.90%		$215.78$213.164.00 million shs$275.56 billion
08/16/2022$215.78$216.24
+0.21%		$217.20$214.592.83 million shs$278.06 billion
08/15/2022$214.94$215.78
+0.39%		$216.08$213.694.47 million shs$277.47 billion
08/12/2022$211.28$214.94
+1.73%		$214.99$211.872.36 million shs$276.39 billion
08/11/2022$211.27$211.28
+0.00%		$214.04$210.922.83 million shs$271.68 billion
08/10/2022$206.56$211.27
+2.28%		$211.42$209.542.87 million shs$271.67 billion
08/09/2022$207.87$206.56
-0.63%		$207.57$205.971.83 million shs$265.61 billion
08/08/2022$207.68$207.87
+0.09%		$210.17$207.273.01 million shs$267.30 billion
08/05/2022$207.75$207.68
-0.03%		$208.08$205.502.76 million shs$267.05 billion
08/04/2022$207.95$207.75
-0.10%		$208.25$206.912.26 million shs$267.14 billion
08/03/2022$204.66$207.95
+1.61%		$208.53$205.742.82 million shs$267.40 billion
08/02/2022$205.77$204.66
-0.54%		$207.04$203.883.02 million shs$263.17 billion
08/01/2022$206.25$205.77
-0.23%		$207.04$204.293.44 million shs$264.60 billion
07/29/2022$203.48$206.25
+1.36%		$206.78$203.603.34 million shs$265.21 billion
07/28/2022$200.86$203.48
+1.30%		$203.73$199.332.66 million shs$261.65 billion
07/27/2022$195.72$200.86
+2.63%		$201.72$197.312.90 million shs$258.28 billion
07/26/2022$198.17$195.72
-1.24%		$197.32$195.282.92 million shs$251.67 billion
07/25/2022$197.90$198.17
+0.14%		$198.60$196.992.98 million shs$254.82 billion
07/22/2022$200.07$197.90
-1.08%		$200.80$196.732.71 million shs$254.48 billion
07/21/2022$198.11$200.07
+0.99%		$200.07$196.462.93 million shs$257.27 billion
07/20/2022$196.52$198.11
+0.81%		$198.75$195.993.33 million shs$254.75 billion
07/19/2022$191.18$196.52
+2.79%		$196.72$192.993.26 million shs$252.70 billion
07/18/2022$192.51$191.18
-0.69%		$194.77$190.543.95 million shs$245.83 billion
07/15/2022$188.84$192.51
+1.94%		$192.55$189.982.91 million shs$247.54 billion
07/14/2022$189.68$188.84
-0.44%		$189.19$185.583.35 million shs$242.83 billion
07/13/2022$190.51$189.68
-0.44%		$191.09$187.393.30 million shs$243.91 billion
07/12/2022$192.17$190.51
-0.86%		$193.24$189.602.63 million shs$244.97 billion
07/11/2022$194.63$192.17
-1.26%		$193.75$191.813.00 million shs$247.11 billion
07/08/2022$194.83$194.63
-0.10%		$195.70$193.012.80 million shs$250.27 billion
07/07/2022$191.67$194.83
+1.65%		$195.22$192.592.92 million shs$250.53 billion
07/06/2022$191.29$191.67
+0.20%		$192.90$189.882.93 million shs$246.46 billion
07/05/2022$190.61$191.29
+0.36%		$191.31$186.363.92 million shs$245.98 billion
07/04/2022$190.61$190.61$190.84$186.9580,514 shs$245.10 billion
07/01/2022$188.62$190.61
+1.06%		$190.87$186.903.22 million shs$243.50 billion
06/30/2022$190.26$188.62
-0.86%		$190.31$186.134.25 million shs$240.96 billion
06/29/2022$190.58$190.26
-0.17%		$191.18$189.184.15 million shs$243.06 billion
06/28/2022$194.59$190.58
-2.06%		$196.85$190.566.01 million shs$243.46 billion
06/27/2022$195.19$194.59
-0.31%		$196.01$193.905.93 million shs$248.59 billion
06/24/2022$189.08$195.19
+3.23%		$195.22$190.593.81 million shs$249.35 billion
06/23/2022$188.13$189.08
+0.50%		$189.57$186.466.67 million shs$241.55 billion
06/22/2022$188.16$188.13
-0.02%		$189.95$185.627.31 million shs$240.33 billion
06/21/2022$183.71$188.16
+2.42%		$189.03$186.696.10 million shs$240.37 billion
06/20/2022$183.71$183.71$185.36$181.80164,139 shs$234.69 billion
06/17/2022$183.02$183.71
+0.38%		$185.41$181.805.23 million shs$234.69 billion
06/16/2022$189.64$183.02
-3.49%		$185.68$181.678.22 million shs$233.81 billion
06/15/2022$186.92$189.64
+1.46%		$192.13$186.185.01 million shs$242.26 billion
06/14/2022$187.45$186.92
-0.28%		$189.05$185.277.04 million shs$238.79 billion
06/13/2022$195.43$187.45
-4.08%		$191.18$186.6810.45 million shs$239.47 billion
06/10/2022$201.41$195.43
-2.97%		$198.39$195.365.70 million shs$249.66 billion
06/09/2022$206.35$201.41
-2.39%		$206.33$201.383.05 million shs$257.30 billion
06/08/2022$208.69$206.35
-1.12%		$208.70$205.912.19 million shs$263.61 billion
06/07/2022$206.45$208.69
+1.09%		$208.88$204.353.35 million shs$266.60 billion
This page (NYSEARCA:VTI) was last updated on 9/8/2022 by MarketBeat.com Staff

MarketBeat Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here

As Featured By:

MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

Twitter Facebook StockTwits Financial Juice YouTube

MarketBeat is accredited by the Better Business Bureau MarketBeat is rated as Great on TrustPilot

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | contact@marketbeat.com | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Privacy Policy | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see Barchart's disclaimer.