Get the Stockscreener App
299.86
0.56%
1.66
After Hours:
300.26
0.40
+0.13%
Overview
News
Price History
Option Chain
Why VTI Down?
Discussions
Forecast
Stock Split
Dividend History
Vanguard Total Stock Market Etf Stock (VTI) Price History
The historical daily chart and data for Vanguard Total Stock Market Etf stock (VTI), adjusted for splits and dividends, show that the latest closing stock price as of November 29, 2024, is $299.86.
- Vanguard Total Stock Market Etf all-time high stock price is $300.38, occurred on November 29, 2024.
- The lowest Vanguard Total Stock Market Etf stock price recorded was $91.58 on February 11, 2016. Since then, Vanguard Total Stock Market Etf's stock price has risen over 227.43% to $299.86 now.
- The 52-week high stock price for VTI is $300.38, representing a 0.17% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for VTI is $225.88, indicating a -24.67% decrease from the current share price, occurred on December 06, 2023.
- The closing price of Vanguard Total Stock Market Etf (VTI) stock in the beginning of 2023 was $242.96. The stock closed the year at $191.19, a loss of over -21.31% for the year.
The table below shows more information about VTI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 29, 2024 | $300.4 | $298.7 | $1.67 | 1,799,497.0 | +0.56% |
| Nov 27, 2024 | $299.5 | $297.4 | $2.07 | 2,703,376.0 | -0.28% |
| Nov 26, 2024 | $299.4 | $297.9 | $1.51 | 2,817,255.0 | +0.37% |
| Nov 25, 2024 | $299.5 | $296.9 | $2.57 | 3,356,024.0 | +0.49% |
| Nov 22, 2024 | $296.8 | $295.1 | $1.68 | 2,618,496.0 | +0.49% |
| Nov 21, 2024 | $295.8 | $291.9 | $3.82 | 2,545,242.0 | +0.70% |
| Nov 20, 2024 | $293.2 | $290.1 | $3.03 | 2,663,087.0 | +0.06% |
| Nov 19, 2024 | $293.1 | $289.4 | $3.64 | 2,334,016.0 | +0.46% |
| Nov 18, 2024 | $292.2 | $290.1 | $2.11 | 2,983,052.0 | +0.41% |
| Nov 15, 2024 | $292.6 | $289.4 | $3.26 | 4,020,551.0 | -1.27% |
| Nov 14, 2024 | $296.6 | $293.7 | $2.89 | 3,265,613.0 | -0.74% |
| Nov 13, 2024 | $297.6 | $295.6 | $1.93 | 2,803,860.0 | -0.05% |
| Nov 12, 2024 | $297.8 | $295.1 | $2.69 | 3,326,071.0 | -0.39% |
| Nov 11, 2024 | $298.1 | $296.8 | $1.36 | 3,188,070.0 | +0.28% |
| Nov 08, 2024 | $297.4 | $295.5 | $1.86 | 4,138,497.0 | +0.47% |
| Nov 07, 2024 | $295.9 | $294.0 | $1.89 | 4,089,104.0 | +0.70% |
| Nov 06, 2024 | $293.6 | $290.2 | $3.40 | 5,658,555.0 | +2.80% |
| Nov 05, 2024 | $285.3 | $282.0 | $3.29 | 2,047,694.0 | +1.27% |
| Nov 04, 2024 | $283.1 | $280.9 | $2.20 | 2,232,849.0 | -0.18% |
| Nov 01, 2024 | $284.5 | $282.0 | $2.53 | 2,443,827.0 | +0.43% |
Vanguard Total Stock Market Etf Stock (VTI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vanguard Total Stock Market Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VTI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vanguard Total Stock Market Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vanguard Total Stock Market Etf Stock (VTI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $300.4 | $280.9 | $19.51 | 62,834,233.0 | +6.70% |
| Oct, 2024 | $289.7 | $278.9 | $10.83 | 65,736,094.0 | -0.75% |
| Sep, 2024 | $284.4 | $265.9 | $18.43 | 52,122,074.0 | +1.72% |
| Aug, 2024 | $278.5 | $251.0 | $27.53 | 65,446,408.0 | +2.13% |
| Jul, 2024 | $279.2 | $265.9 | $13.26 | 62,497,626.0 | +1.89% |
| Jun, 2024 | $270.4 | $258.1 | $12.33 | 48,602,164.0 | +2.71% |
| May, 2024 | $263.9 | $247.6 | $16.33 | 59,996,338.0 | +4.76% |
| Apr, 2024 | $260.4 | $244.6 | $15.81 | 68,797,164.0 | -4.34% |
| Mar, 2024 | $261.1 | $250.9 | $10.16 | 64,376,787.0 | +2.90% |
| Feb, 2024 | $253.3 | $240.0 | $13.26 | 59,854,804.0 | +5.30% |
| Jan, 2024 | $244.3 | $232.4 | $11.94 | 74,275,767.0 | +1.12% |
Vanguard Total Stock Market Etf Stock (VTI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $238.7 | $225.6 | $13.15 | 76,728,940.0 | +4.84% |
| Nov, 2023 | $227.2 | $206.9 | $20.32 | 64,431,676.0 | +9.42% |
| Oct, 2023 | $217.4 | $202.4 | $14.94 | 79,627,818.0 | -2.65% |
| Sep, 2023 | $225.8 | $209.8 | $15.94 | 58,698,443.0 | -5.15% |
| Aug, 2023 | $228.0 | $215.0 | $12.97 | 65,746,968.0 | -1.93% |
| Jul, 2023 | $229.0 | $216.8 | $12.13 | 55,565,976.0 | +3.66% |
| Jun, 2023 | $221.4 | $206.7 | $14.77 | 62,902,373.0 | +6.32% |
| May, 2023 | $209.7 | $200.2 | $9.48 | 51,831,146.0 | +0.43% |
| Apr, 2023 | $206.8 | $200.4 | $6.42 | 51,931,374.0 | +1.08% |
| Mar, 2023 | $205.0 | $190.2 | $14.80 | 76,465,284.0 | +2.30% |
| Feb, 2023 | $210.9 | $198.2 | $12.72 | 55,377,705.0 | -2.40% |
| Jan, 2023 | $205.1 | $188.9 | $16.12 | 70,014,262.0 | +6.93% |
Vanguard Total Stock Market Etf Stock (VTI) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $205.6 | $187.4 | $18.25 | 97,541,164.0 | -6.31% |
| Nov, 2022 | $204.1 | $185.1 | $18.97 | 91,881,736.0 | +5.17% |
| Oct, 2022 | $195.5 | $174.8 | $20.69 | 90,048,012.0 | +8.11% |
| Sep, 2022 | $207.0 | $179.3 | $27.71 | 101,180,551.0 | -9.61% |
| Aug, 2022 | $217.2 | $198.5 | $18.70 | 67,220,017.0 | -3.73% |
| Jul, 2022 | $206.8 | $185.6 | $21.20 | 61,364,079.0 | +9.35% |
| Jun, 2022 | $209.2 | $181.7 | $27.53 | 105,646,282.0 | -8.60% |
| May, 2022 | $215.9 | $190.7 | $25.25 | 115,572,395.0 | -0.25% |
| Apr, 2022 | $230.9 | $206.7 | $24.17 | 83,356,217.0 | -9.13% |
| Mar, 2022 | $233.4 | $209.3 | $24.09 | 108,195,086.0 | +2.94% |
| Feb, 2022 | $231.8 | $207.0 | $24.81 | 95,585,255.0 | -2.49% |
| Jan, 2022 | $244.1 | $212.1 | $31.96 | 119,409,449.0 | -6.06% |
0.62%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):