Vanguard Morningstar Total Stock Market ETF ( VTI) - Price History
Monthly price history for VTI (Vanguard Morningstar Total Stock Market ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $382.54 | $382.54 |
| September 2026 | $374.24 | $374.24 |
| August 2026 | $377.20 | $378.15 |
| July 2026 | $367.28 | $368.21 |
| June 2026 | $369.11 | $370.04 |
| May 2026 | $370.54 | $372.54 |
| April 2026 | $352.28 | $354.18 |
| March 2026 | $319.08 | $320.81 |
| February 2026 | $335.90 | $338.77 |
| January 2026 | $337.68 | $340.57 |
| December 2025 | $332.43 | $335.27 |
| November 2025 | $332.51 | $336.31 |
| October 2025 | $331.63 | $335.42 |
| September 2025 | $324.47 | $328.17 |
| August 2025 | $313.74 | $318.20 |
| July 2025 | $306.53 | $310.89 |
| June 2025 | $299.67 | $303.93 |
| May 2025 | $284.95 | $289.88 |
| April 2025 | $268.18 | $272.82 |
| March 2025 | $270.17 | $274.84 |
| February 2025 | $286.97 | $292.96 |
| January 2025 | $292.50 | $298.60 |
| December 2024 | $283.89 | $289.81 |
| November 2024 | $292.79 | $299.86 |
| October 2024 | $274.40 | $281.03 |
| September 2024 | $276.48 | $283.16 |
| August 2024 | $270.98 | $278.38 |
| July 2024 | $265.32 | $272.57 |
| June 2024 | $260.40 | $267.51 |
| May 2024 | $252.62 | $260.44 |
| April 2024 | $241.14 | $248.61 |
| March 2024 | $252.10 | $259.90 |
| February 2024 | $244.14 | $252.58 |
| January 2024 | $231.85 | $239.87 |
| December 2023 | $229.29 | $237.22 |
| November 2023 | $217.76 | $226.26 |
| October 2023 | $199.02 | $206.79 |
| September 2023 | $204.43 | $212.41 |
| August 2023 | $214.74 | $223.94 |
| July 2023 | $218.97 | $228.35 |
| June 2023 | $211.23 | $220.28 |
| May 2023 | $197.92 | $207.18 |
| April 2023 | $197.08 | $206.30 |
| March 2023 | $194.98 | $204.10 |
| February 2023 | $189.84 | $199.52 |
| January 2023 | $194.51 | $204.43 |
| December 2022 | $181.91 | $191.19 |
| November 2022 | $193.22 | $204.06 |
| October 2022 | $183.73 | $194.03 |
| September 2022 | $169.94 | $179.47 |
| August 2022 | $187.22 | $198.56 |
| July 2022 | $194.47 | $206.25 |
| June 2022 | $177.85 | $188.62 |
| May 2022 | $193.80 | $206.36 |
| April 2022 | $194.29 | $206.88 |
| March 2022 | $213.82 | $227.67 |
| February 2022 | $207.06 | $221.17 |
| January 2022 | $212.34 | $226.81 |
| December 2021 | $226.04 | $241.44 |
| November 2021 | $217.78 | $233.45 |
| October 2021 | $221.01 | $236.91 |
| September 2021 | $207.16 | $222.06 |
| August 2021 | $216.84 | $233.17 |
| July 2021 | $210.81 | $226.69 |
| June 2021 | $207.21 | $222.82 |
| May 2021 | $202.19 | $218.09 |
| April 2021 | $201.27 | $217.10 |
| March 2021 | $191.62 | $206.69 |
| February 2021 | $184.88 | $200.08 |
| January 2021 | $179.25 | $193.99 |
| December 2020 | $179.85 | $194.64 |
| November 2020 | $171.82 | $186.70 |
| October 2020 | $153.68 | $166.99 |
| September 2020 | $156.73 | $170.31 |
| August 2020 | $162.48 | $177.28 |
| July 2020 | $151.70 | $165.52 |
| June 2020 | $143.46 | $156.53 |
| May 2020 | $140.24 | $153.71 |
| April 2020 | $133.06 | $145.84 |
| March 2020 | $117.61 | $128.91 |
| February 2020 | $136.58 | $150.44 |
| January 2020 | $148.45 | $163.52 |
| December 2019 | $148.54 | $163.62 |
| November 2019 | $144.49 | $160.02 |
| October 2019 | $139.22 | $154.18 |
| September 2019 | $136.35 | $151 |
| August 2019 | $133.96 | $149.04 |
| July 2019 | $136.82 | $152.21 |
| June 2019 | $134.91 | $150.09 |
| May 2019 | $125.99 | $140.69 |
| April 2019 | $134.68 | $150.39 |
| March 2019 | $129.59 | $144.71 |
| February 2019 | $127.78 | $143.46 |
| January 2019 | $123.39 | $138.53 |
| December 2018 | $113.68 | $127.63 |
| November 2018 | $125.17 | $141.35 |
| October 2018 | $122.70 | $138.56 |
| September 2018 | $132.52 | $149.65 |
| August 2018 | $132.26 | $150.07 |
| July 2018 | $127.87 | $145.09 |
| June 2018 | $123.76 | $140.43 |
| May 2018 | $122.90 | $140.04 |
| April 2018 | $119.64 | $136.33 |
| March 2018 | $119.10 | $135.72 |
| February 2018 | $121.49 | $139 |
| January 2018 | $126.24 | $144.43 |
| December 2017 | $119.96 | $137.25 |
| November 2017 | $118.58 | $136.34 |
| October 2017 | $115.10 | $132.33 |
| September 2017 | $112.65 | $129.52 |
| August 2017 | $109.97 | $126.98 |
| July 2017 | $109.80 | $126.79 |
| June 2017 | $107.78 | $124.45 |
| May 2017 | $106.77 | $123.85 |
| April 2017 | $105.70 | $122.61 |
| March 2017 | $104.58 | $121.32 |
| February 2017 | $104.53 | $121.80 |
| January 2017 | $100.80 | $117.46 |
| December 2016 | $98.97 | $115.32 |
| November 2016 | $97.04 | $113.78 |
| October 2016 | $92.87 | $108.89 |
| September 2016 | $94.95 | $111.33 |
| August 2016 | $94.76 | $111.65 |
| July 2016 | $94.56 | $111.42 |
| June 2016 | $90.95 | $107.16 |
| May 2016 | $90.70 | $107.34 |
| April 2016 | $89.16 | $105.51 |
| March 2016 | $88.57 | $104.82 |
| February 2016 | $82.69 | $98.32 |
| January 2016 | $82.70 | $98.33 |
| December 2015 | $87.72 | $104.30 |
| November 2015 | $89.62 | $107.17 |
| October 2015 | $89.09 | $106.53 |
| September 2015 | $82.56 | $98.72 |
| August 2015 | $85.04 | $102.21 |
| July 2015 | $90.56 | $108.84 |
| June 2015 | $89.05 | $107.02 |
| May 2015 | $90.56 | $109.31 |
| April 2015 | $89.40 | $107.91 |
| March 2015 | $88.86 | $107.25 |
| February 2015 | $89.90 | $109.02 |
| January 2015 | $85.02 | $103.10 |
| December 2014 | $87.41 | $106 |
| November 2014 | $87.44 | $106.60 |
| October 2014 | $85.33 | $104.02 |
| September 2014 | $83.05 | $101.24 |
| August 2014 | $84.83 | $103.88 |
| July 2014 | $81.45 | $99.74 |
| June 2014 | $83.10 | $101.77 |
| May 2014 | $80.98 | $99.58 |
| April 2014 | $79.31 | $97.53 |
| March 2014 | $79.26 | $97.47 |
| February 2014 | $78.86 | $97.40 |
| January 2014 | $75.20 | $92.88 |
| December 2013 | $77.66 | $95.92 |
| November 2013 | $75.60 | $93.86 |
| October 2013 | $73.60 | $91.38 |
| September 2013 | $70.60 | $87.65 |
| August 2013 | $67.95 | $84.77 |
| July 2013 | $70.07 | $87.42 |
| June 2013 | $66.27 | $82.67 |
| May 2013 | $67.23 | $84.27 |
| April 2013 | $65.63 | $82.26 |
| March 2013 | $64.59 | $80.96 |
| February 2013 | $62.14 | $78.24 |
| January 2013 | $61.35 | $77.25 |
| December 2012 | $58.20 | $73.28 |
| November 2012 | $57.46 | $72.88 |
| October 2012 | $57.01 | $72.32 |
| September 2012 | $58.06 | $73.65 |
| August 2012 | $56.65 | $72.21 |
| July 2012 | $55.16 | $70.31 |
| June 2012 | $54.68 | $69.70 |
| May 2012 | $52.56 | $67.33 |
| April 2012 | $56.04 | $71.80 |
| March 2012 | $56.40 | $72.26 |
| February 2012 | $54.72 | $70.41 |
| January 2012 | $52.51 | $67.56 |
| December 2011 | $49.98 | $64.30 |
| November 2011 | $49.49 | $64.04 |
| October 2011 | $49.68 | $64.28 |
| September 2011 | $44.61 | $57.72 |
| August 2011 | $48.26 | $62.78 |
| July 2011 | $51.39 | $66.85 |
| June 2011 | $52.58 | $68.40 |
| May 2011 | $53.55 | $69.95 |
| April 2011 | $54.12 | $70.70 |
| March 2011 | $52.60 | $68.71 |
| February 2011 | $52.38 | $68.71 |
| January 2011 | $50.51 | $66.26 |
| December 2010 | $49.50 | $64.93 |
| November 2010 | $46.28 | $61.03 |
| October 2010 | $46.04 | $60.72 |
| September 2010 | $44.26 | $58.37 |
| August 2010 | $40.43 | $53.60 |
| July 2010 | $42.43 | $56.25 |
| June 2010 | $39.65 | $52.56 |
| May 2010 | $42.11 | $56.09 |
| April 2010 | $45.71 | $60.89 |
| March 2010 | $44.74 | $59.59 |
| February 2010 | $42.05 | $56.23 |
| January 2010 | $40.65 | $54.36 |
| December 2009 | $42.15 | $56.37 |
| November 2009 | $40.98 | $55.15 |
| October 2009 | $38.77 | $52.18 |
| September 2009 | $39.82 | $53.59 |
| August 2009 | $38.24 | $51.70 |
| July 2009 | $36.87 | $49.85 |
| June 2009 | $34.22 | $46.27 |
| May 2009 | $34.10 | $46.33 |
| April 2009 | $32.33 | $43.93 |
| March 2009 | $29.13 | $39.58 |
| February 2009 | $26.90 | $36.81 |
| January 2009 | $30.07 | $41.14 |
| December 2008 | $32.70 | $44.74 |
| November 2008 | $32.13 | $44.30 |
| October 2008 | $34.93 | $48.16 |
| September 2008 | $42.33 | $58.36 |
| August 2008 | $46.64 | $64.62 |
| July 2008 | $45.97 | $63.69 |
| June 2008 | $46.26 | $64.09 |
| May 2008 | $50.35 | $140.17 |
| April 2008 | $49.35 | $137.40 |
| March 2008 | $47.05 | $131 |
| February 2008 | $47.48 | $132.80 |
| January 2008 | $48.69 | $136.20 |
| December 2007 | $51.89 | $145.15 |
| November 2007 | $52.26 | $146.95 |
| October 2007 | $54.73 | $153.91 |
| September 2007 | $53.77 | $151.20 |
| August 2007 | $51.78 | $146.22 |
| July 2007 | $51.02 | $144.10 |
| June 2007 | $52.89 | $149.38 |
| May 2007 | $53.84 | $152.64 |
| April 2007 | $51.91 | $147.16 |
| March 2007 | $49.90 | $141.47 |
| February 2007 | $49.35 | $140.50 |
| January 2007 | $50.16 | $142.82 |
| December 2006 | $49.25 | $140.21 |
| November 2006 | $48.66 | $139.25 |
| October 2006 | $47.60 | $136.21 |
| September 2006 | $45.94 | $131.47 |
| August 2006 | $44.92 | $129.06 |
| July 2006 | $43.91 | $126.16 |
| June 2006 | $43.96 | $126.31 |
| May 2006 | $43.90 | $126.69 |
| April 2006 | $45.37 | $130.91 |
| March 2006 | $44.94 | $129.67 |
| February 2006 | $44.03 | $127.58 |
| January 2006 | $43.94 | $127.30 |
| December 2005 | $42.57 | $123.33 |
| November 2005 | $42.56 | $123.97 |
| October 2005 | $40.68 | $118.50 |
| September 2005 | $41.66 | $121.35 |
| August 2005 | $41.33 | $120.97 |
| July 2005 | $41.79 | $122.30 |
| June 2005 | $40.03 | $117.17 |
| May 2005 | $39.73 | $116.69 |
| April 2005 | $38.25 | $112.33 |
| March 2005 | $39.11 | $114.86 |
| February 2005 | $39.86 | $117.50 |
| January 2005 | $39.04 | $115.10 |
| December 2004 | $40.04 | $118.05 |
| November 2004 | $38.72 | $114.90 |
| October 2004 | $36.96 | $109.70 |
| September 2004 | $36.31 | $107.76 |
| August 2004 | $35.71 | $106.36 |
| July 2004 | $35.69 | $106.30 |
| June 2004 | $37.01 | $110.22 |
| May 2004 | $36.27 | $108.40 |
| April 2004 | $35.75 | $106.85 |
| March 2004 | $36.56 | $109.28 |
| February 2004 | $36.94 | $110.77 |
| January 2004 | $36.43 | $109.24 |
| December 2003 | $35.50 | $106.46 |
| November 2003 | $34.14 | $102.80 |
| October 2003 | $33.63 | $101.28 |
| September 2003 | $31.72 | $95.50 |
| August 2003 | $32.05 | $96.86 |
| July 2003 | $31.30 | $94.60 |
| June 2003 | $30.59 | $92.45 |
| May 2003 | $30.11 | $91.27 |
| April 2003 | $28.45 | $86.24 |
| March 2003 | $26.19 | $79.40 |
| February 2003 | $26 | $79.10 |
| January 2003 | $26.40 | $80.34 |
| December 2002 | $27.16 | $82.63 |
| November 2002 | $28.61 | $87.45 |
| October 2002 | $26.99 | $82.50 |
| September 2002 | $25.11 | $76.75 |
| August 2002 | $27.93 | $85.71 |
| July 2002 | $27.72 | $85.06 |
| June 2002 | $30.24 | $92.80 |
| May 2002 | $32.48 | $99.95 |
| April 2002 | $32.94 | $101.38 |
| March 2002 | $34.48 | $106.11 |
| February 2002 | $33.26 | $102.64 |
| January 2002 | $33.85 | $104.47 |
| December 2001 | $34.15 | $105.39 |
| November 2001 | $33.66 | $104.28 |
| October 2001 | $31.28 | $96.90 |
| September 2001 | $30.65 | $94.95 |
| August 2001 | $33.57 | $104.35 |
| July 2001 | $35.65 | $110.84 |
| June 2001 | $36.35 | $113 |
| May 2001 | $36.84 | $114.80 |
VTI
Price: $382.54
52 week price:
Dividend Yield: 1.03%
5-year range yield:
Forward Dividend Yield: 1.00%
Payout Ratio: 32.75%
Dividend Per Share: 3.82 USD
Earnings Per Share: 12.62 USD
P/E Ratio: 26.61
Exchange: PCX
Sector: Financial Services
Industry: Asset Management
Country: Australia
Volume: 3.5 million
Market Capitalization: 2.3 trillion
Average Dividend Frequency: 4
Years Paying Dividends: 26
DGR3: 6.94%
DGR5: 5.20%
DGR10: 6.54%
DGR20: 7.08%