VTI Historical Prices
NYSEARCA: VTIVanguardLarge BlendETFUSD
381.94+2.38 (+0.63%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VTI price history
The price history for Vanguard Morningstar Total Stock Market (VTI) on this page begins on June 11, 2001, when the stock closed at $55.67; it most recently closed at $381.94 on October 5, 2026. The highest price in this record is $385.12, reached on August 10, 2026; the latest close is 0.8% below that peak. Across the 24 complete calendar years in the table, VTI finished higher in 17 and lower in 7. Its best year was 2019 (+27.2%) and its worst was 2008 (-34.0%).
Over roughly 25 years the share price changed +586.1%, a 7.9% compound annual price return (excluding dividends). In the last 12 months alone, VTI has gained 15.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
VTI returns
1 week
+1.05%
1 month
+1.70%
3 months
+2.48%
6 months
+13.99%
Year to date
+13.92%
1 year
+15.51%
3 years
+77.75%
5 years
+64.50%
VTI price return, excluding dividends.
VTI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 381.94 | +13.57% |
| 2025 | 336.31 | +14.76% |
| 2024 | 293.06 | +23.54% |
| 2023 | 237.22 | +24.08% |
| 2022 | 191.19 | -20.81% |
| 2021 | 241.44 | +24.04% |
| 2020 | 194.64 | +18.73% |
| 2019 | 163.93 | +27.18% |
| 2018 | 128.90 | -6.08% |
| 2017 | 137.25 | +19.02% |
| 2016 | 115.32 | +10.57% |
| 2015 | 104.30 | -1.53% |
| 2014 | 105.92 | +11.42% |
| 2013 | 95.06 | +26.06% |
| 2012 | 75.41 | +17.28% |
| 2011 | 64.30 | -0.97% |
| 2010 | 64.93 | +15.19% |
| 2009 | 56.37 | +22.46% |
| 2008 | 46.03 | -33.97% |
| 2007 | 69.72 | -0.56% |
| 2006 | 70.11 | +13.69% |
| 2005 | 61.67 | +4.47% |
| 2004 | 59.03 | +10.81% |
| 2003 | 53.27 | +25.40% |
| 2002 | 42.48 | -21.42% |
| 2001* | 54.05 | -2.90% |
VTI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 380.92 | 382.45 | 380.22 | 381.94 | +0.63% | |
| 379.95 | 380.95 | 377.87 | 379.56 | -0.39% | |
| 380.60 | 381.45 | 379.39 | 381.03 | -0.39% | |
| 382.19 | 383.85 | 382.00 | 382.54 | +0.51% | |
| 378.08 | 381.56 | 378.05 | 380.60 | +0.69% | |
| 378.48 | 379.61 | 376.92 | 377.99 | +0.75% | |
| 375.36 | 375.98 | 372.59 | 375.18 | +0.25% | |
| 376.31 | 377.69 | 374.19 | 374.24 | -0.27% | |
| 376.70 | 376.82 | 374.22 | 375.26 | -0.15% | |
| 377.25 | 377.85 | 375.01 | 375.84 | -1.03% | |
| 378.63 | 380.33 | 377.46 | 379.77 | +0.45% | |
| 376.36 | 378.81 | 376.03 | 378.08 | -0.04% | |
| 381.09 | 381.24 | 377.81 | 378.23 | -0.80% | |
| 381.71 | 382.06 | 380.78 | 381.27 | +0.04% | |
| 377.89 | 381.77 | 377.64 | 381.10 | +1.51% | |
| 375.94 | 375.94 | 373.75 | 375.43 | +0.02% | |
| 375.79 | 376.22 | 374.17 | 375.34 | +1.10% | |
| 373.79 | 374.98 | 368.93 | 371.26 | -0.42% | |
| 374.29 | 374.67 | 372.20 | 372.84 | -0.49% | |
| 373.97 | 376.06 | 373.28 | 374.68 | -0.43% | |
| 376.51 | 377.30 | 375.93 | 376.31 | +0.82% | |
| 373.10 | 374.54 | 372.75 | 373.24 | -0.62% | |
| 376.84 | 377.00 | 375.02 | 375.56 | -0.54% | |
| 379.34 | 379.57 | 377.28 | 377.60 | -0.56% | |
| 380.21 | 380.68 | 379.13 | 379.73 | -0.32% | |
| 378.50 | 381.32 | 378.16 | 380.93 | +1.07% | |
| 375.70 | 377.53 | 375.28 | 376.88 | +0.46% | |
| 375.80 | 376.82 | 374.15 | 375.17 | -0.79% | |
| 378.48 | 378.58 | 376.97 | 378.15 | -0.32% | |
| 381.03 | 382.25 | 378.88 | 379.36 | -0.33% | |
| 379.50 | 381.20 | 378.86 | 380.63 | +0.63% | |
| 377.69 | 378.90 | 377.28 | 378.23 | +0.02% | |
| 378.50 | 378.60 | 376.90 | 378.15 | +0.29% | |
| 377.92 | 378.00 | 376.48 | 377.07 | -0.31% | |
| 378.84 | 379.23 | 377.42 | 378.24 | +0.44% | |
| 378.50 | 379.37 | 376.39 | 376.58 | -0.90% | |
| 380.71 | 381.67 | 379.57 | 379.99 | +0.25% | |
| 380.10 | 380.49 | 378.90 | 379.04 | -0.81% | |
| 383.76 | 384.05 | 382.01 | 382.13 | -0.45% | |
| 384.67 | 384.90 | 383.33 | 383.85 | -0.12% | |
| 383.03 | 385.12 | 382.64 | 384.30 | +0.65% | |
| 382.75 | 382.82 | 381.13 | 381.83 | +0.31% | |
| 382.51 | 382.60 | 380.19 | 380.65 | -0.26% | |
| 381.63 | 382.66 | 381.10 | 381.63 | -0.04% | |
| 380.69 | 382.07 | 379.93 | 381.78 | +0.71% | |
| 379.82 | 380.94 | 378.64 | 379.07 | -0.15% | |
| 382.82 | 383.29 | 379.56 | 379.65 | -0.31% | |
| 375.35 | 381.74 | 375.30 | 380.82 | +1.87% | |
| 369.50 | 374.26 | 369.00 | 373.84 | +1.53% | |
| 367.80 | 369.34 | 363.95 | 368.21 | +0.53% | |
| 363.81 | 366.58 | 362.64 | 366.27 | +1.62% | |
| 365.59 | 366.88 | 360.20 | 360.42 | -1.52% | |
| 365.02 | 366.90 | 363.55 | 365.99 | +0.22% | |
| 367.68 | 368.32 | 363.61 | 365.18 | +0.10% | |
| 364.90 | 367.30 | 364.10 | 364.80 | +0.03% | |
| 365.13 | 366.76 | 363.10 | 364.69 | -1.13% | |
| 368.81 | 370.16 | 368.57 | 368.87 | -0.16% | |
| 368.15 | 369.85 | 367.34 | 369.45 | +0.87% | |
| 368.75 | 369.64 | 366.08 | 366.25 | -0.21% | |
| 366.48 | 369.08 | 365.72 | 367.01 | -0.96% | |
| 371.55 | 372.56 | 369.19 | 370.58 | -0.49% | |
| 372.30 | 372.96 | 370.24 | 372.42 | +0.34% | |
| 371.00 | 371.97 | 369.75 | 371.16 | +0.37% | |
| 371.59 | 372.22 | 369.25 | 369.78 | -0.78% | |
| 372.00 | 372.97 | 369.52 | 372.69 | +0.33% | |
| 369.47 | 371.85 | 368.70 | 371.45 | +0.87% | |
| 367.61 | 368.58 | 365.31 | 368.25 | -0.37% | |
| 371.31 | 371.75 | 368.48 | 369.61 | -0.55% | |
| 370.33 | 372.28 | 369.96 | 371.67 | +0.79% | |
| 370.39 | 372.24 | 366.18 | 368.76 | -0.14% | |
| 369.34 | 371.38 | 367.84 | 369.27 | -0.21% | |
| 367.31 | 370.61 | 367.09 | 370.04 | +0.80% | |
| 365.15 | 367.39 | 362.55 | 367.12 | +1.35% | |
| 360.88 | 364.79 | 359.95 | 362.22 | -0.48% | |
| 366.48 | 366.83 | 362.31 | 363.98 | +0.09% | |
| 364.79 | 367.12 | 362.63 | 363.65 | -0.01% | |
| 363.27 | 366.66 | 362.87 | 363.70 | -1.39% | |
| 370.28 | 371.56 | 368.19 | 368.81 | -0.32% | |
| 370.56 | 370.62 | 368.34 | 369.99 | +1.16% | |
| 370.78 | 371.52 | 365.08 | 365.76 | -1.24% | |
| 372.79 | 373.16 | 370.10 | 370.37 | -0.58% | |
| 371.80 | 373.64 | 371.55 | 372.53 | +1.68% | |
| 366.18 | 367.93 | 363.23 | 366.36 | +0.57% | |
| 359.63 | 365.50 | 357.75 | 364.30 | +1.75% | |
| 361.87 | 364.56 | 357.90 | 358.04 | -1.55% | |
| 366.70 | 368.66 | 356.28 | 363.67 | -0.22% | |
| 366.69 | 367.58 | 364.04 | 364.47 | +0.30% | |
| 370.98 | 371.18 | 362.46 | 363.38 | -2.68% | |
| 370.62 | 373.99 | 370.36 | 373.38 | +0.47% | |
| 373.85 | 373.95 | 371.32 | 371.65 | -0.72% | |
| 372.88 | 374.70 | 372.63 | 374.36 | +0.26% | |
| 372.18 | 374.44 | 371.48 | 373.40 | +0.23% | |
| 372.04 | 373.13 | 371.35 | 372.54 | +0.24% | |
| 369.53 | 371.92 | 368.75 | 371.66 | +0.62% | |
| 369.50 | 370.05 | 368.40 | 369.36 | -0.03% | |
| 368.98 | 370.24 | 368.40 | 369.46 | +0.73% | |
| 366.81 | 368.30 | 366.09 | 366.79 | +0.47% | |
| 362.80 | 366.07 | 362.13 | 365.09 | +0.25% | |
| 361.20 | 364.39 | 360.20 | 364.19 | +1.15% | |
| 360.65 | 361.97 | 358.80 | 360.06 | -0.63% | |
| 363.34 | 364.07 | 359.98 | 362.36 | -0.10% | |
| 364.53 | 364.93 | 362.28 | 362.74 | -1.27% | |
| 365.50 | 368.25 | 365.42 | 367.40 | +0.74% | |
| 363.22 | 365.40 | 361.36 | 364.71 | +0.53% | |
| 362.52 | 363.16 | 359.62 | 362.79 | -0.23% | |
| 362.61 | 364.48 | 362.42 | 363.63 | +0.21% | |
| 362.01 | 363.13 | 361.47 | 362.87 | +0.74% | |
| 362.62 | 362.72 | 359.38 | 360.20 | -0.46% | |
| 359.46 | 362.27 | 359.12 | 361.86 | +1.36% | |
| 355.79 | 357.58 | 355.77 | 356.99 | +0.85% | |
| 355.08 | 356.17 | 352.53 | 353.98 | -0.37% | |
| 355.56 | 357.15 | 355.08 | 355.29 | +0.31% | |
| 351.55 | 354.69 | 350.02 | 354.18 | +1.13% | |
| 350.46 | 350.69 | 348.67 | 350.21 | -0.12% | |
| 351.19 | 351.61 | 349.49 | 350.63 | -0.54% | |
| 352.00 | 352.81 | 351.28 | 352.53 | +0.14% | |
| 350.87 | 352.37 | 349.67 | 352.05 | +0.64% | |
| 350.52 | 351.69 | 346.55 | 349.80 | -0.40% | |
| 350.31 | 351.31 | 349.95 | 351.22 | +0.97% | |
| 351.05 | 351.74 | 347.17 | 347.84 | -0.68% | |
| 349.90 | 350.61 | 348.84 | 350.21 | -0.09% | |
| 348.43 | 351.75 | 348.18 | 350.53 | +1.30% | |
| 345.70 | 346.64 | 344.56 | 346.03 | +0.23% | |
| 343.25 | 345.41 | 342.61 | 345.24 | +0.76% | |
| 339.80 | 342.78 | 339.60 | 342.65 | +1.18% | |
| 333.94 | 338.74 | 333.64 | 338.67 | +1.08% | |
| 336.13 | 336.55 | 334.57 | 335.05 | -0.12% | |
| 333.31 | 336.13 | 332.44 | 335.45 | +0.52% | |
| 334.19 | 334.48 | 331.58 | 333.70 | +2.54% | |
| 324.22 | 325.58 | 321.47 | 325.43 | +0.07% | |
| 323.95 | 325.62 | 323.59 | 325.21 | +0.45% | |
| 318.97 | 324.90 | 318.23 | 323.76 | +0.16% | |
| 322.91 | 325.09 | 322.28 | 323.24 | +0.76% | |
| 315.35 | 321.52 | 314.75 | 320.81 | +2.93% | |
| 315.90 | 316.00 | 310.40 | 311.68 | -0.45% | |
| 317.27 | 317.47 | 312.50 | 313.09 | -2.02% | |
| 322.85 | 324.42 | 319.39 | 319.55 | -1.72% | |
| 326.00 | 327.20 | 323.72 | 325.15 | +0.61% | |
| 321.66 | 325.13 | 321.35 | 323.18 | -0.31% | |
| 325.02 | 327.85 | 323.47 | 324.19 | +1.20% | |
| 324.85 | 324.99 | 318.57 | 320.34 | -1.57% | |
| 323.66 | 327.01 | 322.76 | 325.44 | -0.18% | |
| 329.41 | 330.00 | 325.90 | 326.02 | -1.38% | |
| 331.00 | 332.32 | 330.14 | 330.57 | +0.34% | |
| 329.22 | 330.97 | 328.57 | 329.46 | +1.02% | |
| 329.49 | 331.10 | 325.67 | 326.13 | -0.55% | |
| 330.70 | 330.82 | 327.83 | 327.92 | -1.60% | |
| 333.91 | 334.94 | 331.66 | 333.24 | -0.08% | |
| 334.06 | 336.90 | 332.49 | 333.51 | -0.23% | |
| 328.20 | 335.10 | 326.13 | 334.28 | +0.87% | |
| 331.91 | 333.15 | 330.00 | 331.41 | -1.37% | |
| 336.58 | 338.36 | 333.14 | 336.00 | -0.65% | |
| 336.79 | 339.06 | 335.34 | 338.19 | +0.73% | |
| 333.08 | 337.00 | 330.19 | 335.73 | -1.00% | |
| 335.01 | 340.13 | 334.69 | 339.12 | +0.10% | |
| 337.33 | 338.99 | 336.49 | 338.77 | -0.51% | |
| 342.00 | 342.13 | 337.90 | 340.49 | -0.39% | |
| 340.60 | 342.13 | 340.32 | 341.83 | +0.77% | |
| 336.35 | 339.62 | 335.49 | 339.21 | +0.82% | |
| 339.50 | 340.46 | 335.44 | 336.46 | -1.12% | |
| 336.99 | 340.71 | 336.82 | 340.27 | +0.62% | |
| 337.73 | 338.88 | 336.60 | 338.19 | -0.19% | |
| 337.89 | 340.37 | 337.06 | 338.83 | +0.52% | |
| 336.11 | 338.18 | 333.57 | 337.07 | +0.12% | |
| 336.61 | 338.98 | 334.27 | 336.65 | +0.19% | |
| 342.69 | 343.33 | 335.63 | 336.01 | -1.60% | |
| 343.95 | 344.30 | 339.92 | 341.47 | -0.10% | |
| 343.15 | 343.93 | 341.55 | 341.80 | -0.25% | |
| 340.37 | 343.51 | 339.80 | 342.64 | +0.49% | |
| 336.07 | 341.70 | 335.97 | 340.96 | +2.11% | |
| 335.84 | 337.23 | 333.19 | 333.90 | -1.29% | |
| 340.38 | 340.94 | 335.93 | 338.25 | -0.47% | |
| 343.02 | 343.40 | 336.91 | 339.85 | -0.77% | |
| 339.55 | 343.29 | 339.49 | 342.48 | +0.56% | |
| 340.79 | 342.04 | 338.36 | 340.57 | -0.50% | |
| 343.54 | 343.83 | 337.69 | 342.29 | -0.23% | |
| 344.06 | 344.42 | 342.32 | 343.08 | -0.06% | |
| 342.85 | 343.73 | 342.29 | 343.27 | +0.36% | |
| 341.15 | 342.67 | 340.80 | 342.03 | +0.43% | |
| 340.70 | 341.55 | 339.84 | 340.56 | -0.09% | |
| 341.47 | 342.01 | 339.99 | 340.87 | +0.53% | |
| 336.19 | 340.71 | 335.44 | 339.08 | +1.18% | |
| 336.72 | 338.63 | 334.67 | 335.11 | -1.97% | |
| 342.87 | 343.05 | 341.07 | 341.85 | -0.06% | |
| 343.01 | 343.67 | 341.68 | 342.05 | +0.31% | |
| 341.20 | 341.47 | 338.91 | 341.00 | -0.39% | |
| 343.40 | 343.54 | 341.26 | 342.34 | -0.20% | |
| 340.91 | 343.41 | 340.78 | 343.03 | +0.18% | |
| 340.85 | 342.94 | 340.00 | 342.40 | +0.66% | |
| 339.77 | 340.75 | 339.09 | 340.14 | +0.03% | |
| 341.36 | 342.08 | 339.88 | 340.05 | -0.34% | |
| 338.99 | 341.39 | 338.81 | 341.21 | +0.70% | |
| 338.00 | 339.61 | 337.85 | 338.84 | +0.75% | |
| 337.15 | 337.74 | 334.60 | 336.31 | +0.31% | |
| 338.04 | 338.13 | 335.22 | 335.27 | -0.76% | |
| 338.39 | 338.78 | 337.75 | 337.85 | -0.16% | |
| 338.40 | 339.27 | 337.57 | 338.39 | -0.38% | |
| 340.14 | 340.33 | 339.17 | 339.67 | -0.06% | |
| 338.78 | 340.10 | 338.71 | 339.88 | +0.34% | |
| 337.00 | 338.83 | 337.00 | 338.72 | +0.33% | |
| 337.00 | 337.91 | 336.61 | 337.60 | +0.41% | |
| 334.37 | 336.59 | 334.21 | 336.22 | +0.89% | |
| 333.78 | 335.35 | 332.47 | 333.25 | +0.77% | |
| 334.92 | 335.20 | 330.63 | 330.71 | -1.09% | |
| 334.59 | 335.51 | 332.42 | 334.36 | -0.29% | |
| 337.98 | 338.00 | 334.68 | 335.33 | -0.20% | |
| 339.50 | 339.75 | 334.85 | 335.99 | -1.14% | |
| 337.88 | 339.94 | 336.44 | 339.87 | +0.34% | |
| 336.12 | 339.59 | 335.50 | 338.73 | +0.74% | |
| 336.28 | 337.55 | 336.07 | 336.23 | -0.10% | |
| 338.20 | 338.20 | 335.60 | 336.57 | -0.29% | |
| 337.57 | 338.96 | 337.03 | 337.56 | +0.14% | |
| 337.24 | 337.34 | 335.59 | 337.09 | +0.16% | |
| 334.76 | 337.07 | 334.41 | 336.56 | +0.45% | |
| 335.65 | 336.36 | 334.18 | 335.06 | +0.12% | |
| 333.96 | 336.10 | 333.75 | 334.66 | -0.49% | |
| 335.40 | 336.42 | 334.86 | 336.31 | +0.56% | |
| 333.32 | 335.49 | 332.96 | 334.44 | +0.69% | |
| 328.64 | 332.66 | 326.76 | 332.16 | +1.07% | |
| 325.51 | 329.19 | 324.94 | 328.64 | +1.49% | |
| 321.38 | 326.32 | 319.44 | 323.80 | +1.16% | |
| 330.31 | 331.60 | 319.85 | 320.10 | -1.59% | |
| 324.65 | 327.61 | 323.35 | 325.28 | +0.33% | |
| 324.74 | 326.55 | 321.92 | 324.22 | -0.68% | |
| 328.71 | 330.77 | 324.80 | 326.43 | -1.04% | |
| 326.57 | 331.85 | 325.62 | 329.86 | -0.02% | |
| 334.50 | 334.63 | 329.24 | 329.91 | -1.77% | |
| 336.82 | 336.93 | 334.88 | 335.86 | +0.04% | |
| 334.34 | 336.05 | 333.75 | 335.74 | +0.24% | |
| 333.32 | 335.45 | 332.04 | 334.92 | +1.46% | |
| 328.04 | 330.13 | 324.97 | 330.09 | +0.22% | |
| 332.79 | 333.06 | 328.63 | 329.37 | -1.14% | |
| 331.83 | 334.68 | 331.30 | 333.16 | +0.43% | |
| 332.21 | 334.13 | 331.39 | 331.74 | -1.21% | |
| 337.00 | 337.14 | 333.89 | 335.80 | +0.11% | |
| 336.62 | 336.62 | 333.85 | 335.42 | +0.40% | |
| 336.00 | 337.18 | 334.05 | 334.08 | -1.07% | |
| 338.35 | 339.06 | 335.69 | 337.71 | -0.07% | |
| 338.34 | 338.81 | 337.11 | 337.95 | +0.15% | |
| 336.70 | 337.70 | 336.23 | 337.43 | +1.11% | |
| 333.36 | 334.54 | 333.21 | 333.71 | +0.82% | |
| 329.32 | 331.58 | 328.99 | 331.01 | +0.64% | |
| 331.18 | 331.23 | 326.65 | 328.90 | -0.61% | |
| 330.79 | 331.86 | 330.12 | 330.91 | -0.01% | |
| 328.95 | 331.36 | 328.86 | 330.95 | +1.12% | |
| 325.01 | 327.94 | 324.24 | 327.30 | +0.47% | |
| 329.37 | 329.94 | 324.08 | 325.77 | -0.79% | |
| 329.39 | 330.99 | 325.30 | 328.38 | +0.47% | |
| 323.90 | 328.62 | 322.08 | 326.83 | -0.03% | |
| 325.79 | 327.58 | 325.16 | 326.93 | +1.59% | |
| 331.16 | 332.15 | 321.62 | 321.80 | -2.68% | |
| 331.93 | 332.20 | 329.75 | 330.66 | -0.35% | |
| 330.51 | 331.87 | 329.83 | 331.81 | — |