>>Small Colorado Company (Backed by Sam Altman) Could Save U.S. Power Grid<< (sponsored)
Historical Stock Price
ETFs Holding VTI »    VTI Split History »
Home Free Dividend Report VTI Dividend History VTI Historical Stock Prices Preferred Stock Newsletter VTI Options Chain Stock Message Boards



Video: Compound Annual Growth Rate (CAGR) Definition
VTI Historical Price Range
Date Open High Low Close Volume
09/04/2026 $380.21 $380.68 $379.13 $379.73 2.63M
09/08/2026 $379.34 $379.57 $377.28 $377.60 4.29M
09/09/2026 $376.84 $377.00 $375.02 $375.56 2.55M
09/10/2026 $373.10 $374.54 $372.75 $373.24 3.31M
09/11/2026 $376.51 $377.30 $375.93 $376.31 2.65M
About Vanguard Morningstar Total Stock Market ETF
Vanguard Index Funds - Vanguard Total Stock Market ETF is an open-end management investment company. The Fund seeks to track the performance of a benchmark index that measures the investment return of the overall stock market. The Fund invests in various sectors which include Consumer Discretionary, Consumer Staples, Energy, Financials, Health Care, Industrials, Information Technology, Materials, Telecommunication Services and Utilities. As of Dec 31 2013, the Fund's investments portfolio was valued at $308,191,960,000.
VTI historical stock prices picture
Vanguard Morningstar Total Stock Market ETF (VTI) has the following price history information. Looking back at VTI historical stock prices for the last five trading days, on September 04, 2026, VTI opened at $380.21, traded as high as $380.68 and as low as $379.13, and closed at $379.73. Trading volume was a total of 2.63M shares. On September 08, 2026, VTI opened at $379.34, traded as high as $379.57 and as low as $377.28, and closed at $377.60. Trading volume was a total of 4.29M shares. On September 09, 2026, VTI opened at $376.84, traded as high as $377.00 and as low as $375.02, and closed at $375.56. Trading volume was a total of 2.55M shares. On September 10, 2026, VTI opened at $373.10, traded as high as $374.54 and as low as $372.75, and closed at $373.24. Trading volume was a total of 3.31M shares. On September 11, 2026, VTI opened at $376.51, traded as high as $377.30 and as low as $375.93, and closed at $376.31. Trading volume was a total of 2.65M shares.

VTI Historical Stock Prices By Date:

VTI historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Vanguard Morningstar Total Stock Market ETF shares, starting with a $10,000 purchase of VTI, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested
Start date: 09/15/2016
End date: 09/11/2026
Start price/share: $110.05
End price/share: $376.31
Starting shares: 90.87
Ending shares: 106.27
Dividends reinvested/share: $30.35
Total return: 299.91%
Average Annual Total Return: 14.88%
Starting investment: $10,000.00
Ending investment: $40,004.99
Years: 9.99
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 09/15/2016
End date: 09/11/2026
Start price/share: $110.05
End price/share: $376.31
Dividends collected/share: $30.35
Total return: 269.52%
Average Annual Total Return: 13.97%
Starting investment: $10,000.00
Ending investment: $36,948.29
Years: 9.99
VTI Historical Closing Prices
Date Close
09/04/2026$379.73
09/08/2026$377.60
09/09/2026$375.56
09/10/2026$373.24
09/11/2026$376.31
Financials Historical Prices
VTI is categorized under the Financials sector; below are some other companies in the same sector:

VTIP Historical Stock Prices
VTN Historical Stock Prices
VTR Historical Stock Prices
VTV Historical Stock Prices
VTWG Historical Stock Prices
VTWO Historical Stock Prices
VTWV Historical Stock Prices
VUG Historical Stock Prices
VV Historical Stock Prices
VVR Historical Stock Prices

Also explore: VTI shares outstanding history

Email EnvelopeFree VTI Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

VTI Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.