Get 20% lifetime commission for referring investors to digrin.com
here.
Vanguard Total Stock Market ETF ( VTI) - Price History
Monthly price history for VTI (Vanguard Total Stock Market ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $369.33 | $369.33 |
| May 2026 | $372.54 | $372.54 |
| April 2026 | $354.18 | $354.18 |
| March 2026 | $320.81 | $320.81 |
| February 2026 | $337.71 | $338.77 |
| January 2026 | $339.51 | $340.57 |
| December 2025 | $334.22 | $335.27 |
| November 2025 | $334.31 | $336.31 |
| October 2025 | $333.43 | $335.42 |
| September 2025 | $326.22 | $328.17 |
| August 2025 | $315.43 | $318.20 |
| July 2025 | $308.18 | $310.89 |
| June 2025 | $301.29 | $303.93 |
| May 2025 | $286.49 | $289.88 |
| April 2025 | $269.63 | $272.82 |
| March 2025 | $271.63 | $274.84 |
| February 2025 | $288.52 | $292.96 |
| January 2025 | $294.08 | $298.60 |
| December 2024 | $285.42 | $289.81 |
| November 2024 | $294.37 | $299.86 |
| October 2024 | $275.88 | $281.03 |
| September 2024 | $277.98 | $283.16 |
| August 2024 | $272.44 | $278.38 |
| July 2024 | $266.76 | $272.57 |
| June 2024 | $261.80 | $267.51 |
| May 2024 | $253.98 | $260.44 |
| April 2024 | $242.45 | $248.61 |
| March 2024 | $253.46 | $259.90 |
| February 2024 | $245.46 | $252.58 |
| January 2024 | $233.11 | $239.87 |
| December 2023 | $230.53 | $237.22 |
| November 2023 | $218.94 | $226.26 |
| October 2023 | $200.10 | $206.79 |
| September 2023 | $205.54 | $212.41 |
| August 2023 | $215.90 | $223.94 |
| July 2023 | $220.16 | $228.35 |
| June 2023 | $212.38 | $220.28 |
| May 2023 | $198.99 | $207.18 |
| April 2023 | $198.14 | $206.30 |
| March 2023 | $196.03 | $204.10 |
| February 2023 | $190.86 | $199.52 |
| January 2023 | $195.56 | $204.43 |
| December 2022 | $182.89 | $191.19 |
| November 2022 | $194.27 | $204.06 |
| October 2022 | $184.72 | $194.03 |
| September 2022 | $170.86 | $179.47 |
| August 2022 | $188.23 | $198.56 |
| July 2022 | $195.52 | $206.25 |
| June 2022 | $178.81 | $188.62 |
| May 2022 | $194.85 | $206.36 |
| April 2022 | $195.34 | $206.88 |
| March 2022 | $214.97 | $227.67 |
| February 2022 | $208.18 | $221.17 |
| January 2022 | $213.49 | $226.81 |
| December 2021 | $227.26 | $241.44 |
| November 2021 | $218.96 | $233.45 |
| October 2021 | $222.20 | $236.91 |
| September 2021 | $208.28 | $222.06 |
| August 2021 | $218.01 | $233.17 |
| July 2021 | $211.95 | $226.69 |
| June 2021 | $208.33 | $222.82 |
| May 2021 | $203.28 | $218.09 |
| April 2021 | $202.36 | $217.10 |
| March 2021 | $192.66 | $206.69 |
| February 2021 | $185.88 | $200.08 |
| January 2021 | $180.22 | $193.99 |
| December 2020 | $180.82 | $194.64 |
| November 2020 | $172.75 | $186.70 |
| October 2020 | $154.51 | $166.99 |
| September 2020 | $157.58 | $170.31 |
| August 2020 | $163.36 | $177.28 |
| July 2020 | $152.52 | $165.52 |
| June 2020 | $144.24 | $156.53 |
| May 2020 | $141 | $153.71 |
| April 2020 | $133.78 | $145.84 |
| March 2020 | $118.25 | $128.91 |
| February 2020 | $137.32 | $150.44 |
| January 2020 | $149.26 | $163.52 |
| December 2019 | $149.35 | $163.62 |
| November 2019 | $145.28 | $160.02 |
| October 2019 | $139.97 | $154.18 |
| September 2019 | $137.09 | $151 |
| August 2019 | $134.69 | $149.04 |
| July 2019 | $137.55 | $152.21 |
| June 2019 | $135.64 | $150.09 |
| May 2019 | $126.67 | $140.69 |
| April 2019 | $135.41 | $150.39 |
| March 2019 | $130.29 | $144.71 |
| February 2019 | $128.47 | $143.46 |
| January 2019 | $124.06 | $138.53 |
| December 2018 | $114.30 | $127.63 |
| November 2018 | $125.84 | $141.35 |
| October 2018 | $123.36 | $138.56 |
| September 2018 | $133.23 | $149.65 |
| August 2018 | $132.97 | $150.07 |
| July 2018 | $128.56 | $145.09 |
| June 2018 | $124.43 | $140.43 |
| May 2018 | $123.56 | $140.04 |
| April 2018 | $120.29 | $136.33 |
| March 2018 | $119.75 | $135.72 |
| February 2018 | $122.15 | $139 |
| January 2018 | $126.92 | $144.43 |
| December 2017 | $120.61 | $137.25 |
| November 2017 | $119.22 | $136.34 |
| October 2017 | $115.72 | $132.33 |
| September 2017 | $113.26 | $129.52 |
| August 2017 | $110.56 | $126.98 |
| July 2017 | $110.40 | $126.79 |
| June 2017 | $108.36 | $124.45 |
| May 2017 | $107.34 | $123.85 |
| April 2017 | $106.27 | $122.61 |
| March 2017 | $105.15 | $121.32 |
| February 2017 | $105.09 | $121.80 |
| January 2017 | $101.35 | $117.46 |
| December 2016 | $99.50 | $115.32 |
| November 2016 | $97.56 | $113.78 |
| October 2016 | $93.37 | $108.89 |
| September 2016 | $95.46 | $111.33 |
| August 2016 | $95.27 | $111.65 |
| July 2016 | $95.08 | $111.42 |
| June 2016 | $91.44 | $107.16 |
| May 2016 | $91.19 | $107.34 |
| April 2016 | $89.64 | $105.51 |
| March 2016 | $89.05 | $104.82 |
| February 2016 | $83.14 | $98.32 |
| January 2016 | $83.15 | $98.33 |
| December 2015 | $88.20 | $104.30 |
| November 2015 | $90.11 | $107.17 |
| October 2015 | $89.57 | $106.53 |
| September 2015 | $83 | $98.72 |
| August 2015 | $85.50 | $102.21 |
| July 2015 | $91.05 | $108.84 |
| June 2015 | $89.53 | $107.02 |
| May 2015 | $91.05 | $109.31 |
| April 2015 | $89.89 | $107.91 |
| March 2015 | $89.34 | $107.25 |
| February 2015 | $90.39 | $109.02 |
| January 2015 | $85.48 | $103.10 |
| December 2014 | $87.88 | $106 |
| November 2014 | $87.92 | $106.60 |
| October 2014 | $85.79 | $104.02 |
| September 2014 | $83.50 | $101.24 |
| August 2014 | $85.28 | $103.88 |
| July 2014 | $81.89 | $99.74 |
| June 2014 | $83.55 | $101.77 |
| May 2014 | $81.42 | $99.58 |
| April 2014 | $79.74 | $97.53 |
| March 2014 | $79.69 | $97.47 |
| February 2014 | $79.29 | $97.40 |
| January 2014 | $75.61 | $92.88 |
| December 2013 | $78.08 | $95.92 |
| November 2013 | $76.01 | $93.86 |
| October 2013 | $74 | $91.38 |
| September 2013 | $70.98 | $87.65 |
| August 2013 | $68.32 | $84.77 |
| July 2013 | $70.45 | $87.42 |
| June 2013 | $66.62 | $82.67 |
| May 2013 | $67.60 | $84.27 |
| April 2013 | $65.98 | $82.26 |
| March 2013 | $64.94 | $80.96 |
| February 2013 | $62.47 | $78.24 |
| January 2013 | $61.68 | $77.25 |
| December 2012 | $58.51 | $73.28 |
| November 2012 | $57.77 | $72.88 |
| October 2012 | $57.32 | $72.32 |
| September 2012 | $58.38 | $73.65 |
| August 2012 | $56.96 | $72.21 |
| July 2012 | $55.46 | $70.31 |
| June 2012 | $54.98 | $69.70 |
| May 2012 | $52.84 | $67.33 |
| April 2012 | $56.35 | $71.80 |
| March 2012 | $56.71 | $72.26 |
| February 2012 | $55.02 | $70.41 |
| January 2012 | $52.79 | $67.56 |
| December 2011 | $50.25 | $64.30 |
| November 2011 | $49.76 | $64.04 |
| October 2011 | $49.95 | $64.28 |
| September 2011 | $44.85 | $57.72 |
| August 2011 | $48.52 | $62.78 |
| July 2011 | $51.67 | $66.85 |
| June 2011 | $52.87 | $68.40 |
| May 2011 | $53.84 | $69.95 |
| April 2011 | $54.41 | $70.70 |
| March 2011 | $52.88 | $68.71 |
| February 2011 | $52.66 | $68.71 |
| January 2011 | $50.78 | $66.26 |
| December 2010 | $49.76 | $64.93 |
| November 2010 | $46.53 | $61.03 |
| October 2010 | $46.29 | $60.72 |
| September 2010 | $44.50 | $58.37 |
| August 2010 | $40.65 | $53.60 |
| July 2010 | $42.66 | $56.25 |
| June 2010 | $39.86 | $52.56 |
| May 2010 | $42.34 | $56.09 |
| April 2010 | $45.96 | $60.89 |
| March 2010 | $44.98 | $59.59 |
| February 2010 | $42.27 | $56.23 |
| January 2010 | $40.87 | $54.36 |
| December 2009 | $42.38 | $56.37 |
| November 2009 | $41.20 | $55.15 |
| October 2009 | $38.98 | $52.18 |
| September 2009 | $40.03 | $53.59 |
| August 2009 | $38.44 | $51.70 |
| July 2009 | $37.07 | $49.85 |
| June 2009 | $34.41 | $46.27 |
| May 2009 | $34.28 | $46.33 |
| April 2009 | $32.50 | $43.93 |
| March 2009 | $29.29 | $39.58 |
| February 2009 | $27.05 | $36.81 |
| January 2009 | $30.23 | $41.14 |
| December 2008 | $32.88 | $44.74 |
| November 2008 | $32.31 | $44.30 |
| October 2008 | $35.12 | $48.16 |
| September 2008 | $42.56 | $58.36 |
| August 2008 | $46.89 | $64.62 |
| July 2008 | $46.22 | $63.69 |
| June 2008 | $46.51 | $64.09 |
| May 2008 | $50.62 | $140.17 |
| April 2008 | $49.62 | $137.40 |
| March 2008 | $47.31 | $131 |
| February 2008 | $47.73 | $132.80 |
| January 2008 | $48.96 | $136.20 |
| December 2007 | $52.17 | $145.15 |
| November 2007 | $52.54 | $146.95 |
| October 2007 | $55.03 | $153.91 |
| September 2007 | $54.06 | $151.20 |
| August 2007 | $52.06 | $146.22 |
| July 2007 | $51.30 | $144.10 |
| June 2007 | $53.18 | $149.38 |
| May 2007 | $54.13 | $152.64 |
| April 2007 | $52.19 | $147.16 |
| March 2007 | $50.17 | $141.47 |
| February 2007 | $49.62 | $140.50 |
| January 2007 | $50.44 | $142.82 |
| December 2006 | $49.51 | $140.21 |
| November 2006 | $48.93 | $139.25 |
| October 2006 | $47.86 | $136.21 |
| September 2006 | $46.19 | $131.47 |
| August 2006 | $45.16 | $129.06 |
| July 2006 | $44.15 | $126.16 |
| June 2006 | $44.20 | $126.31 |
| May 2006 | $44.14 | $126.69 |
| April 2006 | $45.61 | $130.91 |
| March 2006 | $45.18 | $129.67 |
| February 2006 | $44.27 | $127.58 |
| January 2006 | $44.17 | $127.30 |
| December 2005 | $42.80 | $123.33 |
| November 2005 | $42.79 | $123.97 |
| October 2005 | $40.90 | $118.50 |
| September 2005 | $41.88 | $121.35 |
| August 2005 | $41.56 | $120.97 |
| July 2005 | $42.01 | $122.30 |
| June 2005 | $40.25 | $117.17 |
| May 2005 | $39.95 | $116.69 |
| April 2005 | $38.46 | $112.33 |
| March 2005 | $39.32 | $114.86 |
| February 2005 | $40.07 | $117.50 |
| January 2005 | $39.25 | $115.10 |
| December 2004 | $40.26 | $118.05 |
| November 2004 | $38.92 | $114.90 |
| October 2004 | $37.16 | $109.70 |
| September 2004 | $36.51 | $107.76 |
| August 2004 | $35.90 | $106.36 |
| July 2004 | $35.88 | $106.30 |
| June 2004 | $37.21 | $110.22 |
| May 2004 | $36.46 | $108.40 |
| April 2004 | $35.94 | $106.85 |
| March 2004 | $36.76 | $109.28 |
| February 2004 | $37.14 | $110.77 |
| January 2004 | $36.63 | $109.24 |
| December 2003 | $35.70 | $106.46 |
| November 2003 | $34.32 | $102.80 |
| October 2003 | $33.82 | $101.28 |
| September 2003 | $31.89 | $95.50 |
| August 2003 | $32.23 | $96.86 |
| July 2003 | $31.47 | $94.60 |
| June 2003 | $30.76 | $92.45 |
| May 2003 | $30.27 | $91.27 |
| April 2003 | $28.60 | $86.24 |
| March 2003 | $26.33 | $79.40 |
| February 2003 | $26.14 | $79.10 |
| January 2003 | $26.55 | $80.34 |
| December 2002 | $27.30 | $82.63 |
| November 2002 | $28.76 | $87.45 |
| October 2002 | $27.13 | $82.50 |
| September 2002 | $25.24 | $76.75 |
| August 2002 | $28.08 | $85.71 |
| July 2002 | $27.87 | $85.06 |
| June 2002 | $30.40 | $92.80 |
| May 2002 | $32.65 | $99.95 |
| April 2002 | $33.12 | $101.38 |
| March 2002 | $34.67 | $106.11 |
| February 2002 | $33.44 | $102.64 |
| January 2002 | $34.03 | $104.47 |
| December 2001 | $34.33 | $105.39 |
| November 2001 | $33.85 | $104.28 |
| October 2001 | $31.45 | $96.90 |
| September 2001 | $30.82 | $94.95 |
| August 2001 | $33.75 | $104.35 |
| July 2001 | $35.85 | $110.84 |
| June 2001 | $36.55 | $113 |
| May 2001 | $37.04 | $114.80 |
VTI
Price: $369.33
52 week price:
Dividend Yield: 1.04%
5-year range yield:
Forward Dividend Yield: 1.09%
Payout Ratio: 32.75%
Dividend Per Share: 3.99 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: 622.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 26
DGR3: 8.13%
DGR5: 6.45%
DGR10: 6.87%
DGR20: 7.20%