NYSEArca - Delayed Quote
USD
Vanguard Morningstar Total Stock Market ETF (VTI)
379.73
-1.20
(-0.32%)
At close: September 4 at 4:00:00 PM EDT
379.78
+0.05
(+0.01%)
After hours: September 4 at 7:59:46 PM EDT
Trade VTI on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
380.21
380.68
379.13
379.73
379.73
2,629,300
Sep 3, 2026
378.50
381.32
378.16
380.93
380.93
2,562,600
Sep 2, 2026
375.70
377.53
375.28
376.88
376.88
2,470,600
Sep 1, 2026
375.80
376.82
374.15
375.17
375.17
3,159,500
Aug 31, 2026
378.48
378.58
376.97
378.15
378.15
3,185,100
Aug 28, 2026
381.03
382.25
378.88
379.36
379.36
2,812,400
Aug 27, 2026
379.50
381.20
378.86
380.63
380.63
2,911,400
Aug 26, 2026
377.69
378.90
377.28
378.23
378.23
2,249,300
Aug 25, 2026
378.50
378.60
376.90
378.15
378.15
2,640,000
Aug 24, 2026
377.92
378.00
376.48
377.07
377.07
2,963,600
Aug 21, 2026
378.84
379.23
377.42
378.24
378.24
2,830,000
Aug 20, 2026
378.50
379.37
376.39
376.58
376.58
3,428,100
Aug 19, 2026
380.71
381.67
379.57
379.99
379.99
2,688,100
Aug 18, 2026
380.10
380.49
378.90
379.04
379.04
3,842,200
Aug 17, 2026
383.76
384.05
382.01
382.13
382.13
3,529,800
Aug 14, 2026
384.67
384.90
383.33
383.85
383.85
2,306,100
Aug 13, 2026
383.03
385.12
382.64
384.30
384.30
2,324,200
Aug 12, 2026
382.75
382.82
381.13
381.83
381.83
2,795,900
Aug 11, 2026
382.51
382.60
380.19
380.65
380.65
3,900,100
Aug 10, 2026
381.63
382.66
381.10
381.63
381.63
5,170,900
Aug 7, 2026
380.69
382.07
379.93
381.78
381.78
2,317,900
Aug 6, 2026
379.82
380.94
378.64
379.07
379.07
3,090,000
Aug 5, 2026
382.82
383.29
379.56
379.65
379.65
2,840,700
Aug 4, 2026
375.35
381.74
375.30
380.82
380.82
3,302,400
Aug 3, 2026
369.50
374.26
369.00
373.84
373.84
3,429,600
Jul 31, 2026
367.80
369.34
363.95
368.21
368.21
3,198,500
Jul 30, 2026
363.81
366.58
362.64
366.27
366.27
2,877,400
Jul 29, 2026
365.59
366.88
360.20
360.42
360.42
4,143,100
Jul 28, 2026
365.02
366.90
363.55
365.99
365.99
2,629,100
Jul 27, 2026
367.68
368.32
363.61
365.18
365.18
2,864,800
Jul 24, 2026
364.90
367.30
364.10
364.80
364.80
2,609,700
Jul 23, 2026
365.13
366.76
363.10
364.69
364.69
3,276,300
Jul 22, 2026
368.81
370.16
368.57
368.87
368.87
2,389,200
Jul 21, 2026
368.15
369.85
367.34
369.45
369.45
2,139,900
Jul 20, 2026
368.75
369.64
366.08
366.25
366.25
2,863,100
Jul 17, 2026
366.48
369.08
365.72
367.01
367.01
3,155,000
Jul 16, 2026
371.55
372.56
369.19
370.58
370.58
3,215,100
Jul 15, 2026
372.30
372.96
370.24
372.42
372.42
2,913,900
Jul 14, 2026
371.00
371.97
369.75
371.16
371.16
3,403,900
Jul 13, 2026
371.59
372.22
369.25
369.78
369.78
2,931,000
Jul 10, 2026
372.00
372.97
369.52
372.69
372.69
2,765,900
Jul 9, 2026
369.47
371.85
368.70
371.45
371.45
5,484,300
Jul 8, 2026
367.61
368.58
365.31
368.25
368.25
3,864,300
Jul 7, 2026
371.31
371.75
368.48
369.61
369.61
2,881,600
Jul 6, 2026
370.33
372.28
369.96
371.67
371.67
3,271,300
Jul 2, 2026
370.39
372.24
366.18
368.76
368.76
3,114,000
Jul 1, 2026
369.34
371.38
367.84
369.27
369.27
2,852,400
Jun 30, 2026
367.31
370.61
367.09
370.04
370.04
4,222,200
Jun 29, 2026
365.15
367.39
362.55
367.12
367.12
3,829,900
Jun 26, 2026
1.044
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 26, 2026
360.88
364.79
359.95
362.22
362.22
2,739,400
Jun 25, 2026
366.48
366.83
362.31
363.98
362.94
2,758,000
Jun 24, 2026
364.79
367.12
362.63
363.65
362.61
3,036,000
Jun 23, 2026
363.27
366.66
362.87
363.70
362.66
3,175,500
Jun 22, 2026
370.28
371.56
368.19
368.81
367.75
3,295,200
Jun 18, 2026
370.56
370.62
368.34
369.99
368.93
3,413,600
Jun 17, 2026
370.78
371.52
365.08
365.76
364.71
4,766,800
Jun 16, 2026
372.79
373.16
370.10
370.37
369.31
2,805,800
Jun 15, 2026
371.80
373.64
371.55
372.53
371.46
3,561,000
Jun 12, 2026
366.18
367.93
363.23
366.36
365.31
3,230,600
Jun 11, 2026
359.63
365.50
357.75
364.30
363.26
3,964,200
Jun 10, 2026
361.87
364.56
357.90
358.04
357.01
3,389,800
Jun 9, 2026
366.70
368.66
356.28
363.67
362.63
4,687,900
Jun 8, 2026
366.69
367.58
364.04
364.47
363.42
5,431,900
Jun 5, 2026
370.98
371.18
362.46
363.38
362.34
5,205,400
Jun 4, 2026
370.62
373.99
370.36
373.38
372.31
3,125,600
Jun 3, 2026
373.85
373.95
371.32
371.65
370.58
3,409,600
Jun 2, 2026
372.88
374.70
372.63
374.36
373.29
2,700,700
Jun 1, 2026
372.18
374.44
371.48
373.40
372.33
6,894,700
May 29, 2026
372.04
373.13
371.35
372.54
371.47
3,162,200
May 28, 2026
369.53
371.92
368.75
371.66
370.59
2,956,100
May 27, 2026
369.50
370.05
368.40
369.36
368.30
3,097,800
May 26, 2026
368.98
370.24
368.40
369.46
368.40
3,566,700
May 22, 2026
366.81
368.30
366.09
366.79
365.74
2,642,200
May 21, 2026
362.80
366.07
362.13
365.09
364.04
2,766,300
May 20, 2026
361.20
364.39
360.20
364.19
363.15
3,153,000
May 19, 2026
360.65
361.97
358.80
360.06
359.03
3,169,400
May 18, 2026
363.34
364.07
359.98
362.36
361.32
3,577,600
May 15, 2026
364.53
364.93
362.28
362.74
361.70
3,404,000
May 14, 2026
365.50
368.25
365.42
367.40
366.35
2,931,700
May 13, 2026
363.22
365.40
361.36
364.71
363.66
3,305,300
May 12, 2026
362.52
363.16
359.62
362.79
361.75
3,067,500
May 11, 2026
362.61
364.48
362.42
363.63
362.59
3,672,200
May 8, 2026
362.01
363.13
361.47
362.87
361.83
2,867,400
May 7, 2026
362.62
362.72
359.38
360.20
359.17
3,500,900
May 6, 2026
359.46
362.27
359.12
361.86
360.82
3,794,300
May 5, 2026
355.79
357.58
355.77
356.99
355.97
2,722,200
May 4, 2026
355.08
356.17
352.53
353.98
352.96
3,012,400
May 1, 2026
355.56
357.15
355.08
355.29
354.27
3,752,000
Apr 30, 2026
351.55
354.69
350.02
354.18
353.16
2,723,400
Apr 29, 2026
350.46
350.69
348.67
350.21
349.21
2,742,500
Apr 28, 2026
351.19
351.61
349.49
350.63
349.62
3,071,600
Apr 27, 2026
352.00
352.81
351.28
352.53
351.52
2,814,200
Apr 24, 2026
350.87
352.37
349.67
352.05
351.04
2,705,700
Apr 23, 2026
350.52
351.69
346.55
349.80
348.80
3,366,700
Apr 22, 2026
350.31
351.31
349.95
351.22
350.21
2,486,000
Apr 21, 2026
351.05
351.74
347.17
347.84
346.84
4,910,100
Apr 20, 2026
349.90
350.61
348.84
350.21
349.21
4,054,100
Apr 17, 2026
348.43
351.75
348.18
350.53
349.52
4,258,500
Apr 16, 2026
345.70
346.64
344.56
346.03
345.04
3,837,300
Apr 15, 2026
343.25
345.41
342.61
345.24
344.25
3,978,500
Apr 14, 2026
339.80
342.78
339.60
342.65
341.67
3,380,500
Apr 13, 2026
333.94
338.74
333.64
338.67
337.70
3,027,300
Apr 10, 2026
336.13
336.55
334.57
335.05
334.09
2,581,300
Apr 9, 2026
333.31
336.13
332.44
335.45
334.49
3,436,800
Apr 8, 2026
334.19
334.48
331.58
333.70
332.74
5,384,300
Apr 7, 2026
324.22
325.58
321.47
325.43
324.50
3,567,500
Apr 6, 2026
323.95
325.62
323.59
325.21
324.28
4,401,900
Apr 2, 2026
318.97
324.90
318.23
323.76
322.83
3,653,400
Apr 1, 2026
322.91
325.09
322.28
323.24
322.31
5,540,500
Mar 31, 2026
315.35
321.52
314.75
320.81
319.89
6,764,000
Mar 30, 2026
315.90
316.00
310.40
311.68
310.79
6,510,900
Mar 27, 2026
0.998
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
317.27
317.47
312.50
313.09
312.19
7,027,300
Mar 26, 2026
322.85
324.42
319.39
319.55
317.64
4,794,400
Mar 25, 2026
326.00
327.20
323.72
325.15
323.20
3,625,600
Mar 24, 2026
321.66
325.13
321.35
323.18
321.25
4,382,400
Mar 23, 2026
325.02
327.85
323.47
324.19
322.25
7,888,300
Mar 20, 2026
324.85
324.99
318.57
320.34
318.42
6,532,900
Mar 19, 2026
323.66
327.01
322.76
325.44
323.49
5,183,100
Mar 18, 2026
329.41
330.00
325.90
326.02
324.07
3,919,400
Mar 17, 2026
331.00
332.32
330.14
330.57
328.59
3,181,400
Mar 16, 2026
329.22
330.97
328.57
329.46
327.49
3,766,900
Mar 13, 2026
329.49
331.10
325.67
326.13
324.18
6,294,900
Mar 12, 2026
330.70
330.82
327.83
327.92
325.96
7,011,900
Mar 11, 2026
333.91
334.94
331.66
333.24
331.25
8,631,900
Mar 10, 2026
334.06
336.90
332.49
333.51
331.51
7,767,700
Mar 9, 2026
328.20
335.10
326.13
334.28
332.28
8,505,800
Mar 6, 2026
331.91
333.15
330.00
331.41
329.43
8,635,500
Mar 5, 2026
336.58
338.36
333.14
336.00
333.99
8,661,800
Mar 4, 2026
336.79
339.06
335.34
338.19
336.17
5,462,500
Mar 3, 2026
333.08
337.00
330.19
335.73
333.72
10,751,600
Mar 2, 2026
335.01
340.13
334.69
339.12
337.09
7,225,700
Feb 27, 2026
337.33
338.99
336.49
338.77
336.74
6,041,800
Feb 26, 2026
342.00
342.13
337.90
340.49
338.45
4,984,500
Feb 25, 2026
340.60
342.13
340.32
341.83
339.78
3,983,300
Feb 24, 2026
336.35
339.62
335.49
339.21
337.18
3,642,400
Feb 23, 2026
339.50
340.46
335.44
336.46
334.45
10,771,900
Feb 20, 2026
336.99
340.71
336.82
340.27
338.23
7,051,500
Feb 19, 2026
337.73
338.88
336.60
338.19
336.17
4,401,600
Feb 18, 2026
337.89
340.37
337.06
338.83
336.80
5,718,300
Feb 17, 2026
336.11
338.18
333.57
337.07
335.05
7,112,300
Feb 13, 2026
336.61
338.98
334.27
336.65
334.64
8,039,400
Feb 12, 2026
342.69
343.33
335.63
336.01
334.00
7,012,500
Feb 11, 2026
343.95
344.30
339.92
341.47
339.43
5,056,600
Feb 10, 2026
343.15
343.93
341.55
341.80
339.76
3,879,400
Feb 9, 2026
340.37
343.51
339.80
342.64
340.59
4,562,300
Feb 6, 2026
336.07
341.70
335.97
340.96
338.92
5,093,800
Feb 5, 2026
335.84
337.23
333.19
333.90
331.90
8,838,500
Feb 4, 2026
340.38
340.94
335.93
338.25
336.23
8,973,500
Feb 3, 2026
343.02
343.40
336.91
339.85
337.82
9,060,900
Feb 2, 2026
339.55
343.29
339.49
342.48
340.43
6,024,500
Jan 30, 2026
340.79
342.04
338.36
340.57
338.53
9,905,800
Jan 29, 2026
343.54
343.83
337.69
342.29
340.24
8,936,900
Jan 28, 2026
344.06
344.42
342.32
343.08
341.03
5,854,800
Jan 27, 2026
342.85
343.73
342.29
343.27
341.22
3,689,000
Jan 26, 2026
341.15
342.67
340.80
342.03
339.98
4,957,200
Jan 23, 2026
340.70
341.55
339.84
340.56
338.52
4,905,900
Jan 22, 2026
341.47
342.01
339.99
340.87
338.83
5,505,900
Jan 21, 2026
336.19
340.71
335.44
339.08
337.05
9,761,800
Jan 20, 2026
336.72
338.63
334.67
335.11
333.11
13,144,300
Jan 16, 2026
342.87
343.05
341.07
341.85
339.80
6,418,500
Jan 15, 2026
343.01
343.67
341.68
342.05
340.00
8,296,900
Jan 14, 2026
341.20
341.47
338.91
341.00
338.96
12,154,800
Jan 13, 2026
343.40
343.54
341.26
342.34
340.29
8,088,100
Jan 12, 2026
340.91
343.41
340.78
343.03
340.98
5,775,900
Jan 9, 2026
340.85
342.94
340.00
342.40
340.35
6,854,100
Jan 8, 2026
339.77
340.75
339.09
340.14
338.11
6,800,000
Jan 7, 2026
341.36
342.08
339.88
340.05
338.02
6,629,600
Jan 6, 2026
338.99
341.39
338.81
341.21
339.17
6,054,500
Jan 5, 2026
338.00
339.61
337.85
338.84
336.81
5,442,200
Jan 2, 2026
337.15
337.74
334.60
336.31
334.30
5,177,300
Dec 31, 2025
338.04
338.13
335.22
335.27
333.26
3,493,700
Dec 30, 2025
338.39
338.78
337.75
337.85
335.83
3,576,200
Dec 29, 2025
338.40
339.27
337.57
338.39
336.37
3,795,900
Dec 26, 2025
340.14
340.33
339.17
339.67
337.64
3,543,600
Dec 24, 2025
338.78
340.10
338.71
339.88
337.85
4,006,500
Dec 23, 2025
337.00
338.83
337.00
338.72
336.69
3,611,100
Dec 22, 2025
0.951
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
337.00
337.91
336.61
337.60
335.58
3,782,100
Dec 19, 2025
334.37
336.59
334.21
336.22
333.26
4,022,600
Dec 18, 2025
333.78
335.35
332.47
333.25
330.32
3,347,700
Dec 17, 2025
334.92
335.20
330.63
330.71
327.80
3,980,300
Dec 16, 2025
334.59
335.51
332.42
334.36
331.42
4,129,200
Dec 15, 2025
337.98
338.00
334.68
335.33
332.38
3,571,900
Dec 12, 2025
339.50
339.75
334.85
335.99
333.04
4,258,900
Dec 11, 2025
337.88
339.94
336.44
339.87
336.88
3,819,000
Dec 10, 2025
336.12
339.59
335.50
338.73
335.75
5,697,100
Dec 9, 2025
336.28
337.55
336.07
336.23
333.27
3,035,700
Dec 8, 2025
338.20
338.20
335.60
336.57
333.61
3,532,800
Dec 5, 2025
337.57
338.96
337.03
337.56
334.59
3,340,500
Dec 4, 2025
337.24
337.34
335.59
337.09
334.13
3,587,800
Dec 3, 2025
334.76
337.07
334.41
336.56
333.60
3,779,900
Dec 2, 2025
335.65
336.36
334.18
335.06
332.11
2,920,000
Dec 1, 2025
333.96
336.10
333.75
334.66
331.72
4,270,600
Nov 28, 2025
335.40
336.42
334.86
336.31
333.35
2,288,300
Nov 26, 2025
333.32
335.49
332.96
334.44
331.50
2,745,500
Nov 25, 2025
328.64
332.66
326.76
332.16
329.24
3,654,300
Nov 24, 2025
325.51
329.19
324.94
328.64
325.75
4,167,600
Nov 21, 2025
321.38
326.32
319.44
323.80
320.95
4,695,300
Nov 20, 2025
330.31
331.60
319.85
320.10
317.29
4,176,000
Nov 19, 2025
324.65
327.61
323.35
325.28
322.42
3,538,300
Nov 18, 2025
324.74
326.55
321.92
324.22
321.37
5,563,300
Nov 17, 2025
328.71
330.77
324.80
326.43
323.56
4,336,700
Nov 14, 2025
326.57
331.85
325.62
329.86
326.96
3,669,200
Nov 13, 2025
334.50
334.63
329.24
329.91
327.01
4,213,800
Nov 12, 2025
336.82
336.93
334.88
335.86
332.91
2,730,900
Nov 11, 2025
334.34
336.05
333.75
335.74
332.79
2,506,400
Nov 10, 2025
333.32
335.45
332.04
334.92
331.97
3,658,900
Nov 7, 2025
328.04
330.13
324.97
330.09
327.19
4,707,100
Nov 6, 2025
332.79
333.06
328.63
329.37
326.47
2,968,100
Nov 5, 2025
331.83
334.68
331.30
333.16
330.23
3,147,000
Nov 4, 2025
332.21
334.13
331.39
331.74
328.82
3,288,700
Nov 3, 2025
337.00
337.14
333.89
335.80
332.85
3,344,400
Oct 31, 2025
336.62
336.62
333.85
335.42
332.47
4,243,100
Oct 30, 2025
336.00
337.18
334.05
334.08
331.14
5,025,800
Oct 29, 2025
338.35
339.06
335.69
337.71
334.74
4,818,800
Oct 28, 2025
338.34
338.81
337.11
337.95
334.98
3,765,000
Oct 27, 2025
336.70
337.70
336.23
337.43
334.46
5,496,100
Oct 24, 2025
333.36
334.54
333.21
333.71
330.78
3,780,100
Oct 23, 2025
329.32
331.58
328.99
331.01
328.10
2,955,700
Oct 22, 2025
331.18
331.23
326.65
328.90
326.01
7,357,900
Oct 21, 2025
330.79
331.86
330.12
330.91
328.00
4,099,800
Oct 20, 2025
328.95
331.36
328.86
330.95
328.04
3,919,600
Oct 17, 2025
325.01
327.94
324.24
327.30
324.42
5,646,800
Oct 16, 2025
329.37
329.94
324.08
325.77
322.91
5,328,500
Oct 15, 2025
329.39
330.99
325.30
328.38
325.49
4,245,600
Oct 14, 2025
323.90
328.62
322.08
326.83
323.96
6,307,300
Oct 13, 2025
325.79
327.58
325.16
326.93
324.05
4,476,800
Oct 10, 2025
331.16
332.15
321.62
321.80
318.97
7,886,700
Oct 9, 2025
331.93
332.20
329.75
330.66
327.75
3,803,200
Oct 8, 2025
330.51
331.87
329.83
331.81
328.89
3,149,300
Oct 7, 2025
331.72
331.99
328.80
329.62
326.72
4,956,100
Oct 6, 2025
331.41
331.76
330.14
331.21
328.30
4,899,400
Oct 3, 2025
330.36
331.74
329.43
329.97
327.07
4,894,000
Oct 2, 2025
330.20
330.26
328.45
329.79
326.89
4,010,500
Oct 1, 2025
326.93
329.66
326.65
329.31
326.41
5,983,100
Sep 30, 2025
326.90
328.36
325.88
328.17
325.28
4,210,900
Sep 29, 2025
0.907
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2025
327.69
327.81
326.28
327.10
324.22
3,711,800
Sep 26, 2025
325.89
327.34
325.22
327.18
323.40
3,169,300
Sep 25, 2025
325.22
325.84
323.38
325.14
321.39
4,108,100
Sep 24, 2025
328.90
328.91
326.27
326.89
323.12
2,957,000
Sep 23, 2025
329.99
330.36
327.58
328.09
324.30
3,455,200
Sep 22, 2025
327.76
330.10
327.54
329.86
326.05
3,434,800
Sep 19, 2025
328.31
328.85
326.83
328.44
324.65
3,610,400
Sep 18, 2025
326.93
328.27
325.92
327.21
323.43
3,112,500
Sep 17, 2025
325.66
326.90
322.77
325.16
321.41
3,643,200
Sep 16, 2025
326.31
326.40
324.92
325.45
321.69
3,709,300
Sep 15, 2025
325.47
326.12
325.21
325.89
322.13
3,200,800
Sep 12, 2025
324.80
325.20
324.06
324.31
320.57
3,055,600
Sep 11, 2025
322.91
325.06
322.51
324.78
321.03
3,577,800
Sep 10, 2025
322.50
323.04
320.97
321.80
318.09
3,702,700
Sep 9, 2025
320.71
321.28
319.45
320.98
317.28
3,110,500
Sep 8, 2025
320.44
320.92
319.71
320.57
316.87
4,149,800
Sep 5, 2025
321.61
322.06
317.49
319.55
315.86
3,872,100
