MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VTI — Vanguard Morningstar Total Stock Market ETF
NYSE ArcaVanguard Morningstar Total Stock Market ETF
$379.56
-1.47(-0.39%)
- O
- 379.95
- H
- 380.97
- L
- 377.87
- V
- 2.96M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$379.56
Period Return+40.04%
Period High$385.12
Period Low$266.25
Avg Daily Volume4.03M
Total Trading Days365
VTI — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $379.95 | $380.97 | $377.87 | $379.56 | $-1.47 | -0.39% | 2,960,171 | $379.49 | $377.87 $380.97 |
| Oct 7, 2026 | $380.60 | $381.46 | $379.39 | $381.03 | $-1.51 | -0.39% | 2,736,744 | $380.55 | $379.39 $381.46 |
| Oct 6, 2026 | $382.19 | $383.85 | $382.00 | $382.54 | +$1.94 | +0.51% | 3,038,082 | $382.88 | $382.00 $383.85 |
| Oct 5, 2026 | $378.08 | $381.56 | $378.05 | $380.60 | +$2.61 | +0.69% | 3,047,751 | $379.86 | $378.05 $381.56 |
| Oct 2, 2026 | $378.48 | $379.61 | $376.92 | $377.99 | +$2.81 | +0.75% | 2,952,155 | $378.23 | $376.92 $379.61 |
| Oct 1, 2026 | $375.36 | $375.98 | $372.59 | $375.18 | +$0.94 | +0.25% | 5,192,744 | $374.49 | $372.59 $375.98 |
| Sep 30, 2026 | $376.31 | $377.69 | $374.19 | $374.24 | $-1.02 | -0.27% | 4,450,587 | $376.56 | $374.19 $377.69 |
| Sep 29, 2026 | $376.70 | $376.82 | $374.22 | $375.26 | $-0.58 | -0.15% | 3,231,834 | $375.24 | $374.22 $376.82 |
| Sep 28, 2026 | $377.25 | $377.85 | $375.01 | $375.84 | $-3.93 | -1.03% | 3,940,405 | $376.35 | $375.01 $377.85 |
| Sep 25, 2026 | $378.63 | $380.33 | $377.46 | $379.77 | +$1.69 | +0.45% | 2,809,714 | $379.21 | $377.46 $380.33 |
| Sep 24, 2026 | $376.36 | $378.81 | $376.03 | $378.08 | $-0.15 | -0.04% | 2,600,775 | $377.51 | $376.03 $378.81 |
| Sep 23, 2026 | $381.09 | $381.24 | $377.81 | $378.23 | $-3.04 | -0.80% | 2,581,335 | $379.06 | $377.81 $381.24 |
| Sep 22, 2026 | $381.71 | $382.06 | $380.78 | $381.27 | +$0.17 | +0.04% | 2,599,690 | $381.45 | $380.78 $382.06 |
| Sep 21, 2026 | $377.89 | $381.77 | $377.64 | $381.10 | +$5.67 | +1.51% | 3,088,148 | $380.03 | $377.64 $381.77 |
| Sep 18, 2026 | $375.94 | $375.94 | $373.75 | $375.43 | +$0.09 | +0.02% | 2,291,403 | $374.84 | $373.75 $375.94 |
| Sep 17, 2026 | $375.79 | $376.22 | $374.17 | $375.34 | +$4.08 | +1.10% | 2,267,007 | $375.15 | $374.17 $376.22 |
| Sep 16, 2026 | $373.79 | $374.98 | $368.93 | $371.26 | $-1.58 | -0.42% | 3,348,095 | $372.68 | $368.93 $374.98 |
| Sep 15, 2026 | $374.29 | $374.67 | $372.20 | $372.84 | $-1.84 | -0.49% | 2,829,207 | $372.95 | $372.20 $374.67 |
| Sep 14, 2026 | $373.97 | $376.06 | $373.28 | $374.68 | $-1.63 | -0.43% | 3,039,233 | $374.68 | $373.28 $376.06 |
| Sep 11, 2026 | $376.51 | $377.30 | $375.93 | $376.31 | +$3.07 | +0.82% | 2,651,308 | $376.70 | $375.93 $377.30 |
| Sep 10, 2026 | $373.10 | $374.54 | $372.75 | $373.24 | $-2.32 | -0.62% | 3,309,186 | $373.45 | $372.75 $374.54 |
| Sep 9, 2026 | $376.84 | $377.00 | $375.02 | $375.56 | $-2.04 | -0.54% | 2,552,711 | $375.99 | $375.02 $377.00 |
| Sep 8, 2026 | $379.34 | $379.57 | $377.28 | $377.60 | $-2.13 | -0.56% | 4,287,410 | $378.37 | $377.28 $379.57 |
| Sep 4, 2026 | $380.21 | $380.68 | $379.13 | $379.73 | $-1.20 | -0.32% | 2,630,406 | $379.77 | $379.13 $380.68 |
| Sep 3, 2026 | $378.50 | $381.32 | $378.16 | $380.93 | +$4.05 | +1.07% | 2,566,014 | $380.17 | $378.16 $381.32 |
| Sep 2, 2026 | $375.70 | $377.53 | $375.28 | $376.88 | +$1.71 | +0.46% | 2,473,736 | $376.73 | $375.28 $377.53 |
| Sep 1, 2026 | $375.80 | $376.82 | $374.15 | $375.17 | $-2.98 | -0.79% | 3,159,477 | $375.58 | $374.15 $376.82 |
| Aug 31, 2026 | $378.48 | $378.58 | $376.97 | $378.15 | $-1.21 | -0.32% | 3,186,197 | $377.72 | $376.97 $378.58 |
| Aug 28, 2026 | $381.03 | $382.25 | $378.88 | $379.36 | $-1.27 | -0.33% | 2,819,302 | $380.22 | $378.88 $382.25 |
| Aug 27, 2026 | $379.50 | $381.20 | $378.86 | $380.63 | +$2.40 | +0.63% | 2,913,401 | $380.16 | $378.86 $381.20 |