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 |
|---|---|---|
| August 2026 | $383.85 | $383.85 |
| July 2026 | $368.21 | $368.21 |
| June 2026 | $370.04 | $370.04 |
| May 2026 | $371.47 | $372.54 |
| April 2026 | $353.16 | $354.18 |
| March 2026 | $319.89 | $320.81 |
| February 2026 | $336.74 | $338.77 |
| January 2026 | $338.53 | $340.57 |
| December 2025 | $333.26 | $335.27 |
| November 2025 | $333.35 | $336.31 |
| October 2025 | $332.47 | $335.42 |
| September 2025 | $325.28 | $328.17 |
| August 2025 | $314.53 | $318.20 |
| July 2025 | $307.30 | $310.89 |
| June 2025 | $300.42 | $303.93 |
| May 2025 | $285.67 | $289.88 |
| April 2025 | $268.86 | $272.82 |
| March 2025 | $270.85 | $274.84 |
| February 2025 | $287.70 | $292.96 |
| January 2025 | $293.23 | $298.60 |
| December 2024 | $284.60 | $289.81 |
| November 2024 | $293.53 | $299.86 |
| October 2024 | $275.09 | $281.03 |
| September 2024 | $277.18 | $283.16 |
| August 2024 | $271.66 | $278.38 |
| July 2024 | $265.99 | $272.57 |
| June 2024 | $261.05 | $267.51 |
| May 2024 | $253.26 | $260.44 |
| April 2024 | $241.75 | $248.61 |
| March 2024 | $252.73 | $259.90 |
| February 2024 | $244.75 | $252.58 |
| January 2024 | $232.44 | $239.87 |
| December 2023 | $229.87 | $237.22 |
| November 2023 | $218.31 | $226.26 |
| October 2023 | $199.53 | $206.79 |
| September 2023 | $204.95 | $212.41 |
| August 2023 | $215.28 | $223.94 |
| July 2023 | $219.52 | $228.35 |
| June 2023 | $211.77 | $220.28 |
| May 2023 | $198.42 | $207.18 |
| April 2023 | $197.57 | $206.30 |
| March 2023 | $195.47 | $204.10 |
| February 2023 | $190.31 | $199.52 |
| January 2023 | $195 | $204.43 |
| December 2022 | $182.37 | $191.19 |
| November 2022 | $193.71 | $204.06 |
| October 2022 | $184.19 | $194.03 |
| September 2022 | $170.37 | $179.47 |
| August 2022 | $187.69 | $198.56 |
| July 2022 | $194.96 | $206.25 |
| June 2022 | $178.30 | $188.62 |
| May 2022 | $194.29 | $206.36 |
| April 2022 | $194.78 | $206.88 |
| March 2022 | $214.35 | $227.67 |
| February 2022 | $207.59 | $221.17 |
| January 2022 | $212.88 | $226.81 |
| December 2021 | $226.61 | $241.44 |
| November 2021 | $218.33 | $233.45 |
| October 2021 | $221.57 | $236.91 |
| September 2021 | $207.68 | $222.06 |
| August 2021 | $217.38 | $233.17 |
| July 2021 | $211.34 | $226.69 |
| June 2021 | $207.73 | $222.82 |
| May 2021 | $202.70 | $218.09 |
| April 2021 | $201.78 | $217.10 |
| March 2021 | $192.11 | $206.69 |
| February 2021 | $185.34 | $200.08 |
| January 2021 | $179.70 | $193.99 |
| December 2020 | $180.30 | $194.64 |
| November 2020 | $172.25 | $186.70 |
| October 2020 | $154.07 | $166.99 |
| September 2020 | $157.13 | $170.31 |
| August 2020 | $162.89 | $177.28 |
| July 2020 | $152.09 | $165.52 |
| June 2020 | $143.83 | $156.53 |
| May 2020 | $140.60 | $153.71 |
| April 2020 | $133.40 | $145.84 |
| March 2020 | $117.91 | $128.91 |
| February 2020 | $136.92 | $150.44 |
| January 2020 | $148.83 | $163.52 |
| December 2019 | $148.92 | $163.62 |
| November 2019 | $144.86 | $160.02 |
| October 2019 | $139.57 | $154.18 |
| September 2019 | $136.69 | $151 |
| August 2019 | $134.30 | $149.04 |
| July 2019 | $137.16 | $152.21 |
| June 2019 | $135.25 | $150.09 |
| May 2019 | $126.31 | $140.69 |
| April 2019 | $135.02 | $150.39 |
| March 2019 | $129.92 | $144.71 |
| February 2019 | $128.10 | $143.46 |
| January 2019 | $123.70 | $138.53 |
| December 2018 | $113.97 | $127.63 |
| November 2018 | $125.48 | $141.35 |
| October 2018 | $123 | $138.56 |
| September 2018 | $132.85 | $149.65 |
| August 2018 | $132.59 | $150.07 |
| July 2018 | $128.19 | $145.09 |
| June 2018 | $124.07 | $140.43 |
| May 2018 | $123.21 | $140.04 |
| April 2018 | $119.94 | $136.33 |
| March 2018 | $119.40 | $135.72 |
| February 2018 | $121.80 | $139 |
| January 2018 | $126.55 | $144.43 |
| December 2017 | $120.26 | $137.25 |
| November 2017 | $118.88 | $136.34 |
| October 2017 | $115.39 | $132.33 |
| September 2017 | $112.94 | $129.52 |
| August 2017 | $110.25 | $126.98 |
| July 2017 | $110.08 | $126.79 |
| June 2017 | $108.05 | $124.45 |
| May 2017 | $107.04 | $123.85 |
| April 2017 | $105.96 | $122.61 |
| March 2017 | $104.85 | $121.32 |
| February 2017 | $104.79 | $121.80 |
| January 2017 | $101.06 | $117.46 |
| December 2016 | $99.22 | $115.32 |
| November 2016 | $97.28 | $113.78 |
| October 2016 | $93.10 | $108.89 |
| September 2016 | $95.19 | $111.33 |
| August 2016 | $95 | $111.65 |
| July 2016 | $94.80 | $111.42 |
| June 2016 | $91.18 | $107.16 |
| May 2016 | $90.93 | $107.34 |
| April 2016 | $89.38 | $105.51 |
| March 2016 | $88.80 | $104.82 |
| February 2016 | $82.90 | $98.32 |
| January 2016 | $82.91 | $98.33 |
| December 2015 | $87.94 | $104.30 |
| November 2015 | $89.85 | $107.17 |
| October 2015 | $89.32 | $106.53 |
| September 2015 | $82.77 | $98.72 |
| August 2015 | $85.26 | $102.21 |
| July 2015 | $90.79 | $108.84 |
| June 2015 | $89.27 | $107.02 |
| May 2015 | $90.79 | $109.31 |
| April 2015 | $89.63 | $107.91 |
| March 2015 | $89.08 | $107.25 |
| February 2015 | $90.13 | $109.02 |
| January 2015 | $85.24 | $103.10 |
| December 2014 | $87.63 | $106 |
| November 2014 | $87.67 | $106.60 |
| October 2014 | $85.54 | $104.02 |
| September 2014 | $83.26 | $101.24 |
| August 2014 | $85.04 | $103.88 |
| July 2014 | $81.65 | $99.74 |
| June 2014 | $83.31 | $101.77 |
| May 2014 | $81.18 | $99.58 |
| April 2014 | $79.51 | $97.53 |
| March 2014 | $79.46 | $97.47 |
| February 2014 | $79.06 | $97.40 |
| January 2014 | $75.39 | $92.88 |
| December 2013 | $77.86 | $95.92 |
| November 2013 | $75.79 | $93.86 |
| October 2013 | $73.79 | $91.38 |
| September 2013 | $70.78 | $87.65 |
| August 2013 | $68.12 | $84.77 |
| July 2013 | $70.25 | $87.42 |
| June 2013 | $66.43 | $82.67 |
| May 2013 | $67.40 | $84.27 |
| April 2013 | $65.79 | $82.26 |
| March 2013 | $64.75 | $80.96 |
| February 2013 | $62.29 | $78.24 |
| January 2013 | $61.51 | $77.25 |
| December 2012 | $58.34 | $73.28 |
| November 2012 | $57.60 | $72.88 |
| October 2012 | $57.16 | $72.32 |
| September 2012 | $58.21 | $73.65 |
| August 2012 | $56.79 | $72.21 |
| July 2012 | $55.30 | $70.31 |
| June 2012 | $54.82 | $69.70 |
| May 2012 | $52.69 | $67.33 |
| April 2012 | $56.19 | $71.80 |
| March 2012 | $56.55 | $72.26 |
| February 2012 | $54.86 | $70.41 |
| January 2012 | $52.64 | $67.56 |
| December 2011 | $50.10 | $64.30 |
| November 2011 | $49.62 | $64.04 |
| October 2011 | $49.80 | $64.28 |
| September 2011 | $44.72 | $57.72 |
| August 2011 | $48.38 | $62.78 |
| July 2011 | $51.52 | $66.85 |
| June 2011 | $52.72 | $68.40 |
| May 2011 | $53.68 | $69.95 |
| April 2011 | $54.26 | $70.70 |
| March 2011 | $52.73 | $68.71 |
| February 2011 | $52.51 | $68.71 |
| January 2011 | $50.64 | $66.26 |
| December 2010 | $49.62 | $64.93 |
| November 2010 | $46.39 | $61.03 |
| October 2010 | $46.16 | $60.72 |
| September 2010 | $44.37 | $58.37 |
| August 2010 | $40.54 | $53.60 |
| July 2010 | $42.54 | $56.25 |
| June 2010 | $39.75 | $52.56 |
| May 2010 | $42.21 | $56.09 |
| April 2010 | $45.83 | $60.89 |
| March 2010 | $44.85 | $59.59 |
| February 2010 | $42.15 | $56.23 |
| January 2010 | $40.75 | $54.36 |
| December 2009 | $42.26 | $56.37 |
| November 2009 | $41.08 | $55.15 |
| October 2009 | $38.87 | $52.18 |
| September 2009 | $39.92 | $53.59 |
| August 2009 | $38.33 | $51.70 |
| July 2009 | $36.96 | $49.85 |
| June 2009 | $34.31 | $46.27 |
| May 2009 | $34.18 | $46.33 |
| April 2009 | $32.41 | $43.93 |
| March 2009 | $29.20 | $39.58 |
| February 2009 | $26.97 | $36.81 |
| January 2009 | $30.14 | $41.14 |
| December 2008 | $32.78 | $44.74 |
| November 2008 | $32.21 | $44.30 |
| October 2008 | $35.02 | $48.16 |
| September 2008 | $42.44 | $58.36 |
| August 2008 | $46.76 | $64.62 |
| July 2008 | $46.08 | $63.69 |
| June 2008 | $46.37 | $64.09 |
| May 2008 | $50.47 | $140.17 |
| April 2008 | $49.48 | $137.40 |
| March 2008 | $47.17 | $131 |
| February 2008 | $47.60 | $132.80 |
| January 2008 | $48.82 | $136.20 |
| December 2007 | $52.02 | $145.15 |
| November 2007 | $52.39 | $146.95 |
| October 2007 | $54.87 | $153.91 |
| September 2007 | $53.90 | $151.20 |
| August 2007 | $51.91 | $146.22 |
| July 2007 | $51.15 | $144.10 |
| June 2007 | $53.03 | $149.38 |
| May 2007 | $53.98 | $152.64 |
| April 2007 | $52.04 | $147.16 |
| March 2007 | $50.03 | $141.47 |
| February 2007 | $49.47 | $140.50 |
| January 2007 | $50.29 | $142.82 |
| December 2006 | $49.37 | $140.21 |
| November 2006 | $48.79 | $139.25 |
| October 2006 | $47.72 | $136.21 |
| September 2006 | $46.06 | $131.47 |
| August 2006 | $45.03 | $129.06 |
| July 2006 | $44.02 | $126.16 |
| June 2006 | $44.07 | $126.31 |
| May 2006 | $44.01 | $126.69 |
| April 2006 | $45.48 | $130.91 |
| March 2006 | $45.05 | $129.67 |
| February 2006 | $44.14 | $127.58 |
| January 2006 | $44.05 | $127.30 |
| December 2005 | $42.67 | $123.33 |
| November 2005 | $42.67 | $123.97 |
| October 2005 | $40.78 | $118.50 |
| September 2005 | $41.76 | $121.35 |
| August 2005 | $41.44 | $120.97 |
| July 2005 | $41.89 | $122.30 |
| June 2005 | $40.14 | $117.17 |
| May 2005 | $39.83 | $116.69 |
| April 2005 | $38.34 | $112.33 |
| March 2005 | $39.21 | $114.86 |
| February 2005 | $39.96 | $117.50 |
| January 2005 | $39.14 | $115.10 |
| December 2004 | $40.14 | $118.05 |
| November 2004 | $38.81 | $114.90 |
| October 2004 | $37.06 | $109.70 |
| September 2004 | $36.40 | $107.76 |
| August 2004 | $35.80 | $106.36 |
| July 2004 | $35.78 | $106.30 |
| June 2004 | $37.10 | $110.22 |
| May 2004 | $36.36 | $108.40 |
| April 2004 | $35.84 | $106.85 |
| March 2004 | $36.66 | $109.28 |
| February 2004 | $37.04 | $110.77 |
| January 2004 | $36.52 | $109.24 |
| December 2003 | $35.59 | $106.46 |
| November 2003 | $34.22 | $102.80 |
| October 2003 | $33.72 | $101.28 |
| September 2003 | $31.80 | $95.50 |
| August 2003 | $32.13 | $96.86 |
| July 2003 | $31.38 | $94.60 |
| June 2003 | $30.67 | $92.45 |
| May 2003 | $30.18 | $91.27 |
| April 2003 | $28.52 | $86.24 |
| March 2003 | $26.26 | $79.40 |
| February 2003 | $26.06 | $79.10 |
| January 2003 | $26.47 | $80.34 |
| December 2002 | $27.22 | $82.63 |
| November 2002 | $28.68 | $87.45 |
| October 2002 | $27.06 | $82.50 |
| September 2002 | $25.17 | $76.75 |
| August 2002 | $28 | $85.71 |
| July 2002 | $27.79 | $85.06 |
| June 2002 | $30.32 | $92.80 |
| May 2002 | $32.56 | $99.95 |
| April 2002 | $33.03 | $101.38 |
| March 2002 | $34.57 | $106.11 |
| February 2002 | $33.34 | $102.64 |
| January 2002 | $33.94 | $104.47 |
| December 2001 | $34.24 | $105.39 |
| November 2001 | $33.75 | $104.28 |
| October 2001 | $31.36 | $96.90 |
| September 2001 | $30.73 | $94.95 |
| August 2001 | $33.65 | $104.35 |
| July 2001 | $35.74 | $110.84 |
| June 2001 | $36.44 | $113 |
| May 2001 | $36.93 | $114.80 |
VTI
Price: $383.85
52 week price:
Dividend Yield: 1.05%
5-year range yield:
Forward Dividend Yield: 1.09%
Payout Ratio: 32.75%
Dividend Per Share: 4.17 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: 636.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 26
DGR3: 6.94%
DGR5: 5.20%
DGR10: 6.54%
DGR20: 7.08%