Happy Thanksgiving! Save 50% on Your MarketBeat All Access Subscription.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
×
S&P 500   3,963.94 (-1.54%)
DOW   33,849.46 (-1.45%)
QQQ   282.71 (-1.47%)
AAPL   144.22 (-2.63%)
MSFT   241.76 (-2.32%)
META   108.78 (-2.36%)
GOOGL   96.05 (-1.45%)
AMZN   93.95 (+0.58%)
TSLA   182.92 (+0.03%)
NVDA   158.27 (-2.72%)
NIO   10.12 (-0.49%)
BABA   75.88 (+0.50%)
AMD   73.19 (-2.60%)
T   18.82 (-1.57%)
MU   55.75 (-4.55%)
CGC   3.40 (-7.10%)
F   13.73 (-2.49%)
GE   85.47 (-3.03%)
DIS   95.69 (-3.22%)
AMC   7.33 (-2.40%)
PYPL   79.93 (-0.19%)
PFE   49.57 (+0.73%)
NFLX   281.23 (-1.51%)
S&P 500   3,963.94 (-1.54%)
DOW   33,849.46 (-1.45%)
QQQ   282.71 (-1.47%)
AAPL   144.22 (-2.63%)
MSFT   241.76 (-2.32%)
META   108.78 (-2.36%)
GOOGL   96.05 (-1.45%)
AMZN   93.95 (+0.58%)
TSLA   182.92 (+0.03%)
NVDA   158.27 (-2.72%)
NIO   10.12 (-0.49%)
BABA   75.88 (+0.50%)
AMD   73.19 (-2.60%)
T   18.82 (-1.57%)
MU   55.75 (-4.55%)
CGC   3.40 (-7.10%)
F   13.73 (-2.49%)
GE   85.47 (-3.03%)
DIS   95.69 (-3.22%)
AMC   7.33 (-2.40%)
PYPL   79.93 (-0.19%)
PFE   49.57 (+0.73%)
NFLX   281.23 (-1.51%)
S&P 500   3,963.94 (-1.54%)
DOW   33,849.46 (-1.45%)
QQQ   282.71 (-1.47%)
AAPL   144.22 (-2.63%)
MSFT   241.76 (-2.32%)
META   108.78 (-2.36%)
GOOGL   96.05 (-1.45%)
AMZN   93.95 (+0.58%)
TSLA   182.92 (+0.03%)
NVDA   158.27 (-2.72%)
NIO   10.12 (-0.49%)
BABA   75.88 (+0.50%)
AMD   73.19 (-2.60%)
T   18.82 (-1.57%)
MU   55.75 (-4.55%)
CGC   3.40 (-7.10%)
F   13.73 (-2.49%)
GE   85.47 (-3.03%)
DIS   95.69 (-3.22%)
AMC   7.33 (-2.40%)
PYPL   79.93 (-0.19%)
PFE   49.57 (+0.73%)
NFLX   281.23 (-1.51%)
S&P 500   3,963.94 (-1.54%)
DOW   33,849.46 (-1.45%)
QQQ   282.71 (-1.47%)
AAPL   144.22 (-2.63%)
MSFT   241.76 (-2.32%)
META   108.78 (-2.36%)
GOOGL   96.05 (-1.45%)
AMZN   93.95 (+0.58%)
TSLA   182.92 (+0.03%)
NVDA   158.27 (-2.72%)
NIO   10.12 (-0.49%)
BABA   75.88 (+0.50%)
AMD   73.19 (-2.60%)
T   18.82 (-1.57%)
MU   55.75 (-4.55%)
CGC   3.40 (-7.10%)
F   13.73 (-2.49%)
GE   85.47 (-3.03%)
DIS   95.69 (-3.22%)
AMC   7.33 (-2.40%)
PYPL   79.93 (-0.19%)
PFE   49.57 (+0.73%)
NFLX   281.23 (-1.51%)
NYSEARCA:VTI

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

$198.27
-3.27 (-1.62%)
(As of 11/28/2022 04:33 PM ET)
Add
Today's Range
$197.80
$200.76
50-Day Range
$179.30
$201.54
52-Week Range
$174.84
$244.06
Volume
3.36 million shs
Average Volume
4.54 million shs
Market Capitalization
$263.61 billion
P/E Ratio
N/A
Dividend Yield
1.54%
Price Target
N/A

Vanguard Total Stock Market ETF Stock Price Performance

5 Day
Performance
-0.89%
1 Month
Performance
+2.20%
3 Month
Performance
-2.05%
Year-To-Date
Performance
-17.33%
1 Year
Performance
-15.42%

VTI Stock Chart for Monday, November, 28, 2022

Vanguard Total Stock Market ETF Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/25/2022$201.39$201.54
+0.07%
$201.83$201.031.29 million shs$267.96 billion
11/24/2022$201.39$201.39$201.76$199.832.69 million shs$267.76 billion
11/23/2022$200.17$201.39
+0.61%
$201.76$199.832.68 million shs$267.76 billion
11/22/2022$197.58$200.17
+1.31%
$200.29$197.793.39 million shs$266.14 billion
11/21/2022$198.42$197.58
-0.42%
$198.21$196.652.96 million shs$262.70 billion
11/18/2022$197.49$198.42
+0.47%
$199.41$196.903.02 million shs$263.81 billion
11/17/2022$198.32$197.49
-0.42%
$197.90$195.453.70 million shs$262.58 billion
11/16/2022$200.36$198.32
-1.02%
$199.72$198.032.90 million shs$263.68 billion
11/15/2022$198.35$200.36
+1.01%
$202.14$198.344.60 million shs$271.14 billion
11/14/2022$200.16$198.35
-0.90%
$200.92$198.214.24 million shs$263.72 billion
11/11/2022$198.14$200.16
+1.02%
$200.70$197.824.52 million shs$266.13 billion
11/10/2022$187.53$198.14
+5.66%
$198.31$193.653.98 million shs$263.44 billion
11/09/2022$191.66$187.53
-2.15%
$191.04$187.213.69 million shs$249.33 billion
11/08/2022$190.66$191.66
+0.52%
$193.31$189.424.57 million shs$254.83 billion
11/07/2022$188.94$190.66
+0.91%
$190.97$188.473.42 million shs$253.50 billion
11/04/2022$186.54$188.94
+1.29%
$190.30$185.753.55 million shs$251.21 billion
11/03/2022$188.34$186.54
-0.96%
$188.09$185.133.93 million shs$248.02 billion
11/02/2022$193.43$188.34
-2.63%
$195.27$188.294.68 million shs$250.41 billion
11/01/2022$194.03$193.43
-0.31%
$196.44$192.769.87 million shs$257.18 billion
10/31/2022$195.29$194.03
-0.65%
$195.17$193.515.05 million shs$257.98 billion
10/28/2022$190.85$195.29
+2.33%
$195.53$190.743.16 million shs$259.65 billion
10/27/2022$191.75$190.85
-0.47%
$193.47$190.613.55 million shs$253.75 billion
10/26/2022$192.94$191.75
-0.62%
$194.64$191.264.09 million shs$254.95 billion
10/25/2022$189.51$192.94
+1.81%
$193.16$189.533.28 million shs$256.53 billion
10/24/2022$187.49$189.51
+1.08%
$190.12$186.694.52 million shs$251.97 billion
10/21/2022$183.27$187.49
+2.30%
$187.78$182.293.36 million shs$249.28 billion
10/20/2022$184.87$183.27
-0.87%
$186.99$182.812.60 million shs$243.67 billion
10/19/2022$186.46$184.87
-0.85%
$186.64$183.342.58 million shs$245.80 billion
10/18/2022$184.21$186.46
+1.22%
$188.70$184.713.89 million shs$247.91 billion
10/17/2022$179.42$184.21
+2.67%
$184.81$182.584.02 million shs$242.65 billion
10/14/2022$183.75$179.42
-2.36%
$185.99$179.143.80 million shs$236.34 billion
10/13/2022$179.30$183.75
+2.48%
$184.55$174.845.62 million shs$242.04 billion
10/12/2022$179.79$179.30
-0.27%
$180.73$178.954.99 million shs$236.18 billion
10/11/2022$180.95$179.79
-0.64%
$182.47$178.524.42 million shs$236.83 billion
10/10/2022$182.40$180.95
-0.79%
$183.20$179.694.30 million shs$238.36 billion
10/07/2022$187.77$182.40
-2.86%
$185.83$181.464.77 million shs$240.27 billion
10/06/2022$189.58$187.77
-0.95%
$190.46$187.443.78 million shs$247.34 billion
10/05/2022$189.94$189.58
-0.19%
$190.69$186.364.54 million shs$249.72 billion
10/04/2022$184.03$189.94
+3.21%
$190.07$187.146.21 million shs$250.20 billion
10/03/2022$179.47$184.03
+2.54%
$185.02$180.237.30 million shs$236.64 billion
09/30/2022$181.94$179.47
-1.36%
$183.71$179.288.35 million shs$230.78 billion
09/29/2022$185.80$181.94
-2.08%
$184.31$180.318.24 million shs$233.95 billion
09/28/2022$181.97$185.80
+2.10%
$186.70$181.706.87 million shs$238.92 billion
09/27/2022$182.24$181.97
-0.15%
$185.40$180.676.87 million shs$233.99 billion
09/26/2022$184.26$182.24
-1.10%
$185.48$181.626.59 million shs$234.34 billion
09/23/2022$188.29$184.26
-2.14%
$185.87$181.828.25 million shs$236.94 billion
09/22/2022$190.42$188.29
-1.12%
$190.51$187.975.28 million shs$242.12 billion
09/21/2022$193.73$190.42
-1.71%
$196.41$190.403.04 million shs$244.86 billion
09/20/2022$196.01$193.73
-1.16%
$194.75$192.293.22 million shs$249.11 billion
09/19/2022$194.63$196.01
+0.71%
$196.08$192.863.10 million shs$252.05 billion
09/16/2022$196.42$194.63
-0.91%
$194.86$192.824.30 million shs$250.27 billion
09/15/2022$198.54$196.42
-1.07%
$199.37$195.692.48 million shs$252.57 billion
09/14/2022$197.77$198.54
+0.39%
$199.20$196.752.74 million shs$255.30 billion
09/13/2022$206.65$197.77
-4.30%
$202.55$197.155.18 million shs$254.31 billion
09/12/2022$204.45$206.65
+1.08%
$206.99$205.322.72 million shs$265.73 billion
09/09/2022$201.11$204.45
+1.66%
$204.85$202.322.95 million shs$262.90 billion
09/08/2022$199.53$201.11
+0.79%
$201.18$197.712.92 million shs$258.60 billion
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
This page (NYSEARCA:VTI) was last updated on 11/28/2022 by MarketBeat.com Staff