Skip to main content
VTI logo

Vanguard Morningstar Total Stock Market ETF

VTINYSEARCAVanguardEquity

$379.17Today:- (-)1Y +13.26%

As of Oct 28, 2026 close

Assets (AUM)
$699.67B
Expense ratio
0.03%
Dividend yield
1.05%
Holdings
3,514
52-week range
$310.40$385.12
Volume (live)
-
Avg. volume (3M)
2.91M

VTI ETF Historical Prices: Vanguard Morningstar Total Stock Market ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

VTI Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

VTI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
VTI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 28, 2026378.62379.67377.81379.17379.172.35M
Oct 27, 2026376.65378.54375.56377.92377.922.37M
Oct 26, 2026374.21376.85373.89375.59375.592.75M
Oct 23, 2026373.00374.69372.18373.01373.013.08M
Oct 22, 2026375.95376.63373.55374.90374.903.15M
Oct 21, 2026378.34379.90377.06379.15379.152.64M
Oct 20, 2026375.31378.71374.59377.09377.092.29M
Oct 19, 2026376.17377.48375.18375.54375.542.84M
Oct 16, 2026379.20379.42372.74374.07374.073.18M
Oct 15, 2026375.45378.85374.45378.42378.422.80M
Oct 14, 2026379.64380.36375.50376.88376.883.25M
Oct 13, 2026381.33381.90380.30381.32381.322.46M
Oct 12, 2026382.14382.30381.08381.57381.571.94M
Oct 9, 2026380.92382.44380.22381.94381.942.68M
Oct 8, 2026379.95380.97377.87379.56379.562.98M
Oct 7, 2026380.60381.46379.38381.03381.032.73M
Oct 6, 2026382.19383.85382.00382.54382.543.03M
Oct 5, 2026378.07381.56378.05380.60380.603.03M
Oct 2, 2026378.48379.61376.92377.99377.992.94M
Oct 1, 2026375.36375.98372.59375.18375.185.10M
Sep 30, 2026376.31377.69374.19374.24374.244.41M
Sep 29, 2026376.70376.82374.22375.26375.263.22M
Sep 28, 2026377.25377.85375.00375.84375.843.90M
Sep 25, 2026378.63380.33377.46379.77378.812.81M
Sep 24, 2026376.36378.81376.03378.08377.132.60M
Sep 23, 2026381.09381.24377.81378.23377.282.58M
Sep 22, 2026381.71382.06380.78381.27380.312.60M
Sep 21, 2026377.89381.77377.64381.10380.143.09M
Sep 18, 2026375.94375.94373.75375.43374.492.29M
Sep 17, 2026375.79376.22374.17375.34374.402.27M
Sep 16, 2026373.79374.98368.93371.26370.333.35M
Sep 15, 2026374.29374.67372.20372.84371.902.83M
Sep 14, 2026373.97376.06373.28374.68373.743.04M
Sep 11, 2026376.51377.30375.93376.31375.362.65M
Sep 10, 2026373.10374.54372.75373.24372.303.31M
Sep 9, 2026376.84377.00375.02375.56374.622.55M
Sep 8, 2026379.34379.57377.28377.60376.654.29M
Sep 4, 2026380.21380.68379.13379.73378.772.63M
Sep 3, 2026378.50381.32378.16380.93379.972.57M
Sep 2, 2026375.70377.53375.28376.88375.932.47M
Sep 1, 2026375.80376.82374.15375.17374.233.16M
Aug 31, 2026378.48378.57376.97378.15377.203.19M
Aug 28, 2026381.03382.25378.88379.36378.412.82M
Aug 27, 2026379.50381.20378.86380.63379.672.91M
Aug 26, 2026377.69378.90377.28378.23377.282.25M
Aug 25, 2026378.50378.60376.89378.15377.202.64M
Aug 24, 2026377.92378.00376.48377.07376.122.97M
Aug 21, 2026378.83379.23377.42378.24377.292.83M
Aug 20, 2026378.50379.37376.38376.58375.633.43M
Aug 19, 2026380.71381.67379.57379.99379.032.69M
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 28, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Vanguard Morningstar Total Stock Market ETF Historical Prices

What is OHLC data for VTI?

OHLC stands for Open, High, Low, Close - the four key price points for VTI during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for VTI?

The adjusted close price for VTI is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does VTI price history go?

VTI historical price data is available from the ETF's inception on May 23, 2001. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for VTI data?

VTI historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for VTI?

Trading volume for VTI indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.