Free Trial
→ “Generational buying opportunity” - Blackstone (From Porter & Company) (Ad) Free VTI Stock Alerts

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

$276.45
+1.37 (+0.50%)
(As of 08/21/2024 ET)
Compare
Stock AnalysisChartDividendHeadlinesHoldingsOwnershipRatings

Vanguard Total Stock Market ETF Stock Price Performance

5 Day
Performance
+1.20%
1 Month
Performance
+1.99%
3 Month
Performance
+5.08%
6 Month
Performance
+11.95%
Year-To-Date
Performance
+16.54%
1 Year
Performance
+26.66%
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
“Generational buying opportunity” - Blackstone
The decline of Baltimore is symbolic of a financial sea-change that is unfolding all across the country… One that almost nobody else has connected the dots on, but that I believe could either enrich or impoverish millions over the next 12 to 24 months.
Go here to watch it now.

VTI Stock Chart for Thursday, August, 22, 2024

VTI Chart by TradingView

Vanguard Total Stock Market ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
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
“Generational buying opportunity” - Blackstone (Ad)

The decline of Baltimore is symbolic of a financial sea-change that is unfolding all across the country… One that almost nobody else has connected the dots on, but that I believe could either enrich or impoverish millions over the next 12 to 24 months.

Go here to watch it now.
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

Related Companies:
This page (NYSEARCA:VTI) was last updated on 8/22/2024 by MarketBeat.com Staff

From Our Partners
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
Air Force quietly working with sub $10 stock on new tech
There is a little-known energy technology stock that has made an incredible breakthrough… Which could becom...
DTI | Sponsored
US developing “superweapon” to defeat China and Russia?
Our new superweapon is a gift to every patriot. I predict the devastating new tech behind this weapon will cre...
Paradigm Press | Sponsored
Grab this ETF paying a huge 22% dividend
Imagine a world where you don't have to stress about inflation eroding your savings... Where your paycheck ...
Investors Alley | Sponsored
Silver Grab of the Decade?
In a groundbreaking move, J.P. Morgan now possesses the largest amount of physical silver in recorded history…...
Colonial Metals | Sponsored
Amazon coin set to soar 25X – starting August 19th
Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 diffe...
True Market Insiders | Sponsored
Alex's "Next Magnificent Seven" Stocks
Today Alex Green is releasing his new breakdown of AI's "Next Magnificent Seven." So please make some time ...
The Oxford Club | Sponsored
625,000% Gain
The recent pullback in the crypto markets has left many investors in full-on panic mode, convinced the bull ru...
Crypto Swap Profits | Sponsored