Free Trial
→ [SHOCKING] Crypto Document Leak… (From Crypto 101 Media) (Ad) Free VTI Stock Alerts

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

$282.48
+2.31 (+0.82%)
(As of 10/8/2024 ET)
Compare

Vanguard Total Stock Market ETF Stock Price Performance

5 Day
Performance
+0.88%
1 Month
Performance
+6.04%
3 Month
Performance
+3.70%
6 Month
Performance
+9.73%
Year-To-Date
Performance
+19.10%
1 Year
Performance
+32.67%
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 Crypto 101 Media
[SHOCKING] Crypto Document Leak…
The crypto market waits for no one. And my team of experts and I believe that a BIG move is right around the corner. That's why we're offering you instant access to the game-changing book that's transforming average investors into massive crypto successes.
Download your digital copy now

VTI Stock Chart for Tuesday, October, 8, 2024

VTI Chart by TradingView

Vanguard Total Stock Market ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/07/2024$282.75$280.17
-0.91%		$282.13$279.5411.46 million shs$420.26 billion
10/04/2024$280.06$282.71
+0.95%		$282.86$280.352.34 million shs$424.07 billion
10/03/2024$280.60$280.06
-0.19%		$280.95$278.902.37 million shs$420.09 billion
10/02/2024$280.58$280.60
+0.01%		$281.17$278.873.64 million shs$420.90 billion
10/01/2024$283.06$280.58
-0.88%		$283.05$279.164.76 million shs$420.87 billion
09/30/2024$282.05$283.06
+0.36%		$283.39$280.402.83 million shs$424.59 billion
09/27/2024$283.10$282.05
-0.37%		$283.44$281.462.64 million shs$423.08 billion
09/26/2024$282.01$283.10
+0.39%		$284.35$282.092.50 million shs$424.65 billion
09/25/2024$282.87$282.01
-0.30%		$283.12$281.501.74 million shs$423.02 billion
09/24/2024$282.15$282.87
+0.26%		$282.89$281.141.95 million shs$424.31 billion
09/23/2024$281.46$282.15
+0.25%		$282.56$281.461.92 million shs$423.23 billion
09/20/2024$282.07$281.42
-0.23%		$282.01$280.082.29 million shs$422.13 billion
09/19/2024$277.28$282.07
+1.73%		$283.00$280.602.66 million shs$423.11 billion
09/18/2024$277.85$277.28
-0.21%		$281.06$277.113.39 million shs$415.92 billion
09/17/2024$277.77$277.85
+0.03%		$279.78$276.972.13 million shs$416.78 billion
09/16/2024$277.22$277.77
+0.20%		$277.88$276.252.06 million shs$416.66 billion
09/13/2024$275.14$277.17
+0.74%		$277.70$275.802.47 million shs$415.76 billion
09/12/2024$272.89$275.14
+0.82%		$275.55$272.162.42 million shs$412.71 billion
09/11/2024$270.38$272.89
+0.93%		$273.36$265.922.64 million shs$409.34 billion
09/10/2024$269.23$270.38
+0.43%		$270.49$267.671.87 million shs$405.57 billion
09/09/2024$266.44$269.23
+1.05%		$270.05$267.582.78 million shs$403.85 billion
09/06/2024$270.90$266.44
-1.65%		$272.02$266.013.60 million shs$399.66 billion
09/05/2024$271.72$270.90
-0.30%		$273.01$269.834.00 million shs$406.35 billion
09/04/2024$272.42$271.72
-0.26%		$273.54$270.992.95 million shs$407.58 billion
09/03/2024$278.38$272.42
-2.14%		$277.00$271.163.67 million shs$408.63 billion
09/02/2024$278.38$278.38$278.53$275.092.03 million shs$417.57 billion
08/30/2024$275.70$278.33
+0.95%		$278.52$275.092.03 million shs$417.50 billion
08/29/2024$275.40$275.70
+0.11%		$278.31$275.243.02 million shs$413.55 billion
08/28/2024$277.14$275.40
-0.63%		$277.08$273.921.85 million shs$413.10 billion
08/27/2024$276.93$277.14
+0.08%		$277.38$275.611.77 million shs$415.71 billion
08/26/2024$277.59$276.93
-0.24%		$278.53$276.262.26 million shs$415.40 billion
08/23/2024$274.19$277.65
+1.26%		$277.83$275.332.28 million shs$416.48 billion
08/22/2024$276.45$274.19
-0.82%		$277.59$273.612.55 million shs$411.29 billion
08/21/2024$275.01$276.45
+0.52%		$276.89$274.991.98 million shs$414.68 billion
08/20/2024$275.76$275.01
-0.27%		$276.31$274.432.04 million shs$412.52 billion
08/19/2024$273.17$275.76
+0.95%		$275.78$273.022.66 million shs$413.64 billion
08/16/2024$272.57$273.17
+0.22%		$273.54$271.732.57 million shs$409.76 billion
08/15/2024$267.87$272.57
+1.75%		$272.77$270.612.88 million shs$408.86 billion
08/14/2024$267.08$267.87
+0.30%		$268.47$266.132.33 million shs$401.81 billion
08/13/2024$262.69$267.08
+1.67%		$267.21$264.302.31 million shs$400.62 billion
[SHOCKING] Crypto Document Leak… (Ad)

The crypto market waits for no one. And my team of experts and I believe that a BIG move is right around the corner. That's why we're offering you instant access to the game-changing book that's transforming average investors into massive crypto successes.

Download your digital copy now
08/12/2024$262.92$262.69
-0.09%		$263.98$261.772.55 million shs$394.04 billion
08/09/2024$261.79$262.95
+0.44%		$263.64$260.822.67 million shs$394.43 billion
08/08/2024$255.81$261.79
+2.34%		$262.17$257.502.71 million shs$392.69 billion
08/07/2024$257.66$255.81
-0.72%		$262.34$255.563.40 million shs$383.72 billion
08/06/2024$255.18$257.66
+0.97%		$261.36$255.535.20 million shs$386.49 billion
08/05/2024$262.90$255.18
-2.94%		$258.33$251.008.25 million shs$382.77 billion
08/02/2024$268.36$262.90
-2.03%		$264.77$260.694.74 million shs$394.35 billion
08/01/2024$272.42$268.36
-1.49%		$274.51$266.613.62 million shs$402.54 billion
07/31/2024$268.52$272.42
+1.45%		$274.29$271.122.54 million shs$408.63 billion
07/30/2024$269.71$268.52
-0.44%		$271.15$266.882.17 million shs$402.78 billion
07/29/2024$269.69$269.71
+0.01%		$271.08$268.772.81 million shs$404.57 billion
07/26/2024$266.50$269.77
+1.23%		$270.99$268.262.76 million shs$404.66 billion
07/25/2024$267.53$266.50
-0.39%		$271.07$265.953.24 million shs$399.75 billion
07/24/2024$273.75$267.53
-2.27%		$271.61$267.093.05 million shs$401.30 billion
07/23/2024$274.00$273.75
-0.09%		$275.14$273.562.23 million shs$410.63 billion
07/22/2024$271.06$274.00
+1.08%		$274.15$271.912.53 million shs$411 billion
07/19/2024$272.76$271.00
-0.65%		$273.33$270.502.41 million shs$406.50 billion
07/18/2024$275.14$272.76
-0.87%		$276.55$271.652.90 million shs$409.14 billion
07/17/2024$279.10$275.14
-1.42%		$277.26$274.993.35 million shs$412.71 billion
07/16/2024$276.75$279.10
+0.85%		$279.21$277.403.14 million shs$418.65 billion
07/15/2024$275.64$276.75
+0.40%		$278.30$275.883.39 million shs$415.13 billion
07/12/2024$273.78$275.64
+0.68%		$277.36$274.352.73 million shs$413.46 billion
07/11/2024$275.08$273.78
-0.47%		$276.26$273.443.60 million shs$410.67 billion
07/10/2024$272.46$275.08
+0.96%		$275.21$272.861.99 million shs$412.62 billion
07/09/2024$272.46$272.46$273.18$272.312.70 million shs$408.69 billion
07/08/2024$272.12$272.46
+0.12%		$272.92$271.912.14 million shs$408.69 billion

Related Companies:

This page (NYSEARCA:VTI) was last updated on 10/8/2024 by MarketBeat.com Staff
From Our Partners
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored
What Is the $7,882 Stimulus Payment 2024?
Biden’s government just announced a new government "stimulus program"... And it could hand you a payment fo...
Angel Publishing | Sponsored
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
War on Elon Escalates…
A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” ...
Porter & Company | Sponsored
These 5 stocks could soar after November 4th
How to Trade this Crazy Election Year? Simple – Just Focus on These 5 stocks… Now available – a free report...
StockEarnings | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
[Urgent] Starlink Set For The Largest IPO In History?
He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it a...
Paradigm Press | Sponsored
⭕ [URGENT] Buy Alert just triggered
My absolute favorite stock just hit a critical "buy now" trigger price.
Behind the Markets | Sponsored