VTI: Vanguard Total Stock Market ETF

As of Thursday, July 10th, 2025

$ 308.32

+0.82 +0.27%

Open: 307.65
High: 308.93
Low: 306.96
Volume: 2,589,489
Previous Close on Wednesday, July 9th, 2025

$ 307.50

+1.92 +0.63%

Open: 306.77
High: 307.69
Low: 305.80
Volume: 2,836,856

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 307.65 308.93 306.96 308.32 2,589,489 +0.82 +0.27
2025-07-09 306.77 307.69 305.80 307.50 2,836,856 +1.92 +0.63
2025-07-08 306.09 306.50 305.18 305.58 3,329,685 -0.02 -0.01
2025-07-07 306.99 307.35 304.22 305.60 4,248,991 -2.43 -0.79
2025-07-03 306.55 308.40 306.55 308.03 2,231,945 +2.52 +0.82
2025-07-02 303.95 305.56 303.51 305.51 4,471,567 +1.58 +0.52
2025-07-01 303.04 304.69 302.80 303.93 3,837,432 0.00 0.00
2025-06-30 303.74 304.53 302.60 303.93 3,088,935 +0.62 +0.20
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 308.93
On 2025-07-10		 304.22
On 2025-07-07		 2.81 0.92 308.40
On 2025-07-03		 304.22
On 2025-07-07		 -1.36 307.01
10D 308.93
On 2025-07-10		 300.10
On 2025-06-26		 8.96 2.99 308.40
On 2025-07-03		 304.22
On 2025-07-07		 -1.36 305.37
20D 308.93
On 2025-07-10		 291.97
On 2025-06-23		 11.40 3.84 298.07
On 2025-06-11		 291.97
On 2025-06-23		 -2.05 300.69
WTD 308.93
On 2025-07-10		 304.22
On 2025-07-07		 0.29 0.09 307.35
On 2025-07-07		 305.18
On 2025-07-08		 -0.71 306.75
MTD 308.93
On 2025-07-10		 302.80
On 2025-07-01		 4.39 1.44 308.40
On 2025-07-03		 304.22
On 2025-07-07		 -1.36 306.35
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
VTI

Vanguard Total Stock Market ETF

308.32 +0.82 +0.27 2,589,489