NYSE · VTI

Vanguard Total Stock Market ETF

Financial Services · Asset Management

$379.04

Down-$3.09 (-0.81%)

Updated Aug 19, 2026, 6:57 AM

SID Score

7.1/10

Composite research score

Smart Money

59/100

Neutral

Price performance

VTI price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

VTI OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 18, 2026	$380.10	$380.4865	$378.90	$379.04	3.84M
Aug 17, 2026	$383.76	$384.05	$382.01	$382.13	3.53M
Aug 14, 2026	$384.67	$384.90	$383.33	$383.85	2.31M
Aug 13, 2026	$383.03	$385.1199	$382.64	$384.30	2.32M
Aug 12, 2026	$382.75	$382.82	$381.13	$381.83	2.8M
Aug 11, 2026	$382.51	$382.60	$380.19	$380.65	3.9M
Aug 10, 2026	$381.63	$382.66	$381.10	$381.63	5.17M
Aug 7, 2026	$380.69	$382.0709	$379.93	$381.78	2.32M
Aug 6, 2026	$379.82	$380.94	$378.64	$379.07	3.09M
Aug 5, 2026	$382.82	$383.29	$379.56	$379.65	2.84M
Aug 4, 2026	$375.35	$381.74	$375.30	$380.82	3.3M
Aug 3, 2026	$369.50	$374.26	$369.00	$373.84	3.43M
Jul 31, 2026	$367.80	$369.3376	$363.95	$368.21	3.2M
Jul 30, 2026	$363.81	$366.58	$362.64	$366.27	2.88M
Jul 29, 2026	$365.59	$366.88	$360.20	$360.42	4.15M
Jul 28, 2026	$365.02	$366.8993	$363.55	$365.99	2.64M
Jul 27, 2026	$367.68	$368.32	$363.61	$365.18	2.87M
Jul 24, 2026	$364.90	$367.30	$364.1014	$364.80	2.61M
Jul 23, 2026	$365.13	$366.76	$363.10	$364.69	3.28M
Jul 22, 2026	$368.81	$370.159	$368.57	$368.87	2.39M
Jul 21, 2026	$368.15	$369.85	$367.3401	$369.45	2.14M