Vanguard Total Stock Market ETF - Price History
Monthly price history for VTI (Vanguard Total Stock Market ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $256.25 | $256.25 |
| April 2024 | $248.61 | $248.61 |
| March 2024 | $259.90 | $259.90 |
| February 2024 | $251.70 | $252.58 |
| January 2024 | $239.03 | $239.87 |
| December 2023 | $236.39 | $237.22 |
| November 2023 | $224.50 | $226.26 |
| October 2023 | $205.19 | $206.79 |
| September 2023 | $210.76 | $212.41 |
| August 2023 | $221.39 | $223.94 |
| July 2023 | $225.75 | $228.35 |
| June 2023 | $217.77 | $220.28 |
| May 2023 | $204.04 | $207.18 |
| April 2023 | $203.18 | $206.30 |
| March 2023 | $201.01 | $204.10 |
| February 2023 | $195.71 | $199.52 |
| January 2023 | $200.53 | $204.43 |
| December 2022 | $187.54 | $191.19 |
| November 2022 | $199.21 | $204.06 |
| October 2022 | $189.41 | $194.03 |
| September 2022 | $175.20 | $179.47 |
| August 2022 | $193.02 | $198.56 |
| July 2022 | $200.49 | $206.25 |
| June 2022 | $183.36 | $188.62 |
| May 2022 | $199.80 | $206.36 |
| April 2022 | $200.30 | $206.88 |
| March 2022 | $220.43 | $227.67 |
| February 2022 | $213.47 | $221.17 |
| January 2022 | $218.92 | $226.81 |
| December 2021 | $233.04 | $241.44 |
| November 2021 | $224.52 | $233.45 |
| October 2021 | $227.85 | $236.91 |
| September 2021 | $213.57 | $222.06 |
| August 2021 | $223.55 | $233.17 |
| July 2021 | $217.34 | $226.69 |
| June 2021 | $213.62 | $222.82 |
| May 2021 | $208.45 | $218.09 |
| April 2021 | $207.50 | $217.10 |
| March 2021 | $197.55 | $206.69 |
| February 2021 | $190.60 | $200.08 |
| January 2021 | $184.80 | $193.99 |
| December 2020 | $185.42 | $194.64 |
| November 2020 | $177.14 | $186.70 |
| October 2020 | $158.44 | $166.99 |
| September 2020 | $161.59 | $170.31 |
| August 2020 | $167.51 | $177.28 |
| July 2020 | $156.40 | $165.52 |
| June 2020 | $147.90 | $156.53 |
| May 2020 | $144.58 | $153.71 |
| April 2020 | $137.18 | $145.84 |
| March 2020 | $121.26 | $128.91 |
| February 2020 | $140.81 | $150.44 |
| January 2020 | $153.05 | $163.52 |
| December 2019 | $153.14 | $163.62 |
| November 2019 | $148.97 | $160.02 |
| October 2019 | $143.53 | $154.18 |
| September 2019 | $140.57 | $151 |
| August 2019 | $138.11 | $149.04 |
| July 2019 | $141.05 | $152.21 |
| June 2019 | $139.08 | $150.09 |
| May 2019 | $129.89 | $140.69 |
| April 2019 | $138.85 | $150.39 |
| March 2019 | $133.60 | $144.71 |
| February 2019 | $131.74 | $143.46 |
| January 2019 | $127.21 | $138.53 |
| December 2018 | $117.20 | $127.63 |
| November 2018 | $129.04 | $141.35 |
| October 2018 | $126.49 | $138.56 |
| September 2018 | $136.62 | $149.65 |
| August 2018 | $136.35 | $150.07 |
| July 2018 | $131.83 | $145.09 |
| June 2018 | $127.59 | $140.43 |
| May 2018 | $126.70 | $140.04 |
| April 2018 | $123.34 | $136.33 |
| March 2018 | $122.79 | $135.72 |
| February 2018 | $125.25 | $139 |
| January 2018 | $130.14 | $144.43 |
| December 2017 | $123.67 | $137.25 |
| November 2017 | $122.25 | $136.34 |
| October 2017 | $118.66 | $132.33 |
| September 2017 | $116.14 | $129.52 |
| August 2017 | $113.37 | $126.98 |
| July 2017 | $113.20 | $126.79 |
| June 2017 | $111.11 | $124.45 |
| May 2017 | $110.07 | $123.85 |
| April 2017 | $108.97 | $122.61 |
| March 2017 | $107.82 | $121.32 |
| February 2017 | $107.76 | $121.80 |
| January 2017 | $103.92 | $117.46 |
| December 2016 | $102.03 | $115.32 |
| November 2016 | $100.04 | $113.78 |
| October 2016 | $95.74 | $108.89 |
| September 2016 | $97.89 | $111.33 |
| August 2016 | $97.69 | $111.65 |
| July 2016 | $97.49 | $111.42 |
| June 2016 | $93.76 | $107.16 |
| May 2016 | $93.51 | $107.34 |
| April 2016 | $91.92 | $105.51 |
| March 2016 | $91.31 | $104.82 |
| February 2016 | $85.25 | $98.32 |
| January 2016 | $85.26 | $98.33 |
| December 2015 | $90.44 | $104.30 |
| November 2015 | $92.40 | $107.17 |
| October 2015 | $91.85 | $106.53 |
| September 2015 | $85.11 | $98.72 |
| August 2015 | $87.68 | $102.21 |
| July 2015 | $93.36 | $108.84 |
| June 2015 | $91.80 | $107.02 |
| May 2015 | $93.37 | $109.31 |
| April 2015 | $92.17 | $107.91 |
| March 2015 | $91.61 | $107.25 |
| February 2015 | $92.68 | $109.02 |
| January 2015 | $87.65 | $103.10 |
| December 2014 | $90.12 | $106 |
| November 2014 | $90.15 | $106.60 |
| October 2014 | $87.97 | $104.02 |
| September 2014 | $85.62 | $101.24 |
| August 2014 | $87.45 | $103.88 |
| July 2014 | $83.97 | $99.74 |
| June 2014 | $85.68 | $101.77 |
| May 2014 | $83.49 | $99.58 |
| April 2014 | $81.77 | $97.53 |
| March 2014 | $81.72 | $97.47 |
| February 2014 | $81.30 | $97.40 |
| January 2014 | $77.53 | $92.88 |
| December 2013 | $80.07 | $95.92 |
| November 2013 | $77.94 | $93.86 |
| October 2013 | $75.88 | $91.38 |
| September 2013 | $72.78 | $87.65 |
| August 2013 | $70.05 | $84.77 |
| July 2013 | $72.24 | $87.42 |
| June 2013 | $68.32 | $82.67 |
| May 2013 | $69.31 | $84.27 |
| April 2013 | $67.66 | $82.26 |
| March 2013 | $66.59 | $80.96 |
| February 2013 | $64.06 | $78.24 |
| January 2013 | $63.25 | $77.25 |
| December 2012 | $60 | $73.28 |
| November 2012 | $59.23 | $72.88 |
| October 2012 | $58.78 | $72.32 |
| September 2012 | $59.86 | $73.65 |
| August 2012 | $58.40 | $72.21 |
| July 2012 | $56.87 | $70.31 |
| June 2012 | $56.38 | $69.70 |
| May 2012 | $54.18 | $67.33 |
| April 2012 | $57.78 | $71.80 |
| March 2012 | $58.15 | $72.26 |
| February 2012 | $56.42 | $70.41 |
| January 2012 | $54.14 | $67.56 |
| December 2011 | $51.52 | $64.30 |
| November 2011 | $51.02 | $64.04 |
| October 2011 | $51.22 | $64.28 |
| September 2011 | $45.99 | $57.72 |
| August 2011 | $49.76 | $62.78 |
| July 2011 | $52.98 | $66.85 |
| June 2011 | $54.21 | $68.40 |
| May 2011 | $55.20 | $69.95 |
| April 2011 | $55.80 | $70.70 |
| March 2011 | $54.23 | $68.71 |
| February 2011 | $54 | $68.71 |
| January 2011 | $52.08 | $66.26 |
| December 2010 | $51.03 | $64.93 |
| November 2010 | $47.71 | $61.03 |
| October 2010 | $47.47 | $60.72 |
| September 2010 | $45.63 | $58.37 |
| August 2010 | $41.68 | $53.60 |
| July 2010 | $43.75 | $56.25 |
| June 2010 | $40.88 | $52.56 |
| May 2010 | $43.41 | $56.09 |
| April 2010 | $47.13 | $60.89 |
| March 2010 | $46.12 | $59.59 |
| February 2010 | $43.35 | $56.23 |
| January 2010 | $41.91 | $54.36 |
| December 2009 | $43.46 | $56.37 |
| November 2009 | $42.25 | $55.15 |
| October 2009 | $39.97 | $52.18 |
| September 2009 | $41.05 | $53.59 |
| August 2009 | $39.42 | $51.70 |
| July 2009 | $38.01 | $49.85 |
| June 2009 | $35.28 | $46.27 |
| May 2009 | $35.15 | $46.33 |
| April 2009 | $33.33 | $43.93 |
| March 2009 | $30.03 | $39.58 |
| February 2009 | $27.74 | $36.81 |
| January 2009 | $31 | $41.14 |
| December 2008 | $33.71 | $44.74 |
| November 2008 | $33.13 | $44.30 |
| October 2008 | $36.01 | $48.16 |
| September 2008 | $43.64 | $58.36 |
| August 2008 | $48.08 | $64.62 |
| July 2008 | $47.39 | $63.69 |
| June 2008 | $47.69 | $64.09 |
| May 2008 | $51.90 | $140.17 |
| April 2008 | $50.88 | $137.40 |
| March 2008 | $48.51 | $131 |
| February 2008 | $48.95 | $132.80 |
| January 2008 | $50.20 | $136.20 |
| December 2007 | $53.50 | $145.15 |
| November 2007 | $53.87 | $146.95 |
| October 2007 | $56.42 | $153.91 |
| September 2007 | $55.43 | $151.20 |
| August 2007 | $53.38 | $146.22 |
| July 2007 | $52.60 | $144.10 |
| June 2007 | $54.53 | $149.38 |
| May 2007 | $55.51 | $152.64 |
| April 2007 | $53.52 | $147.16 |
| March 2007 | $51.45 | $141.47 |
| February 2007 | $50.88 | $140.50 |
| January 2007 | $51.72 | $142.82 |
| December 2006 | $50.77 | $140.21 |
| November 2006 | $50.17 | $139.25 |
| October 2006 | $49.08 | $136.21 |
| September 2006 | $47.37 | $131.47 |
| August 2006 | $46.31 | $129.06 |
| July 2006 | $45.27 | $126.16 |
| June 2006 | $45.32 | $126.31 |
| May 2006 | $45.26 | $126.69 |
| April 2006 | $46.77 | $130.91 |
| March 2006 | $46.33 | $129.67 |
| February 2006 | $45.40 | $127.58 |
| January 2006 | $45.30 | $127.30 |
| December 2005 | $43.88 | $123.33 |
| November 2005 | $43.88 | $123.97 |
| October 2005 | $41.94 | $118.50 |
| September 2005 | $42.95 | $121.35 |
| August 2005 | $42.61 | $120.97 |
| July 2005 | $43.08 | $122.30 |
| June 2005 | $41.27 | $117.17 |
| May 2005 | $40.96 | $116.69 |
| April 2005 | $39.43 | $112.33 |
| March 2005 | $40.32 | $114.86 |
| February 2005 | $41.09 | $117.50 |
| January 2005 | $40.25 | $115.10 |
| December 2004 | $41.28 | $118.05 |
| November 2004 | $39.92 | $114.90 |
| October 2004 | $38.11 | $109.70 |
| September 2004 | $37.43 | $107.76 |
| August 2004 | $36.82 | $106.36 |
| July 2004 | $36.80 | $106.30 |
| June 2004 | $38.15 | $110.22 |
| May 2004 | $37.39 | $108.40 |
| April 2004 | $36.86 | $106.85 |
| March 2004 | $37.70 | $109.28 |
| February 2004 | $38.09 | $110.77 |
| January 2004 | $37.56 | $109.24 |
| December 2003 | $36.60 | $106.46 |
| November 2003 | $35.20 | $102.80 |
| October 2003 | $34.68 | $101.28 |
| September 2003 | $32.70 | $95.50 |
| August 2003 | $33.05 | $96.86 |
| July 2003 | $32.28 | $94.60 |
| June 2003 | $31.54 | $92.45 |
| May 2003 | $31.04 | $91.27 |
| April 2003 | $29.33 | $86.24 |
| March 2003 | $27 | $79.40 |
| February 2003 | $26.80 | $79.10 |
| January 2003 | $27.22 | $80.34 |
| December 2002 | $28 | $82.63 |
| November 2002 | $29.49 | $87.45 |
| October 2002 | $27.82 | $82.50 |
| September 2002 | $25.88 | $76.75 |
| August 2002 | $28.80 | $85.71 |
| July 2002 | $28.58 | $85.06 |
| June 2002 | $31.18 | $92.80 |
| May 2002 | $33.49 | $99.95 |
| April 2002 | $33.96 | $101.38 |
| March 2002 | $35.55 | $106.11 |
| February 2002 | $34.29 | $102.64 |
| January 2002 | $34.90 | $104.47 |
| December 2001 | $35.21 | $105.39 |
| November 2001 | $34.71 | $104.28 |
| October 2001 | $32.25 | $96.90 |
| September 2001 | $31.60 | $94.95 |
| August 2001 | $34.61 | $104.35 |
| July 2001 | $36.76 | $110.84 |
| June 2001 | $37.48 | $113 |
| May 2001 | $37.98 | $114.80 |
VTI
Price: $256.25
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.08%
Payout Ratio: 1.82%
Payout Ratio Range:
Dividend Per Share: 0.19 USD
Earnings Per Share: 10.63 USD
P/E Ratio: 23.43
Exchange: PCX
Volume: 3.5 million
Market Capitalization: 524.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 24
DGR3: 5.94%
DGR5: 6.85%
DGR10: 7.40%
DGR20: 9.15%