VTI: Vanguard Total Stock Market ETF

As of Wednesday, September 27th, 2023

$ 211.63

+0.22 +0.10%

Open: 212.12
High: 212.46
Low: 209.84
Volume: 4,405,487
Previous Close on Tuesday, September 26th, 2023

$ 211.41

-3.09 -1.44%

Open: 213.06
High: 213.43
Low: 211.01
Volume: 4,360,744

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-27 212.12 212.46 209.84 211.63 4,405,487 +0.22 +0.10
2023-09-26 213.06 213.43 211.01 211.41 4,360,744 -3.09 -1.44
2023-09-25 213.15 214.50 212.75 214.50 3,394,770 +0.86 +0.40
2023-09-22 214.68 215.30 213.40 213.64 3,248,155 -0.45 -0.21
2023-09-21 216.36 216.42 213.98 214.09 4,170,444 -4.45 -2.04
2023-09-20 221.13 221.49 218.45 218.54 2,281,498 -1.95 -0.88
2023-09-19 220.61 220.87 219.17 220.49 2,973,441 -0.56 -0.25
2023-09-18 220.91 221.69 220.55 221.05 2,245,463 +0.02 +0.01
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 216.42
On 2023-09-21		 209.84
On 2023-09-27		 -6.91 -3.16 216.42
On 2023-09-21		 209.84
On 2023-09-27		 -3.04 213.05
10D 223.98
On 2023-09-14		 209.84
On 2023-09-27		 -10.13 -4.57 223.98
On 2023-09-14		 209.84
On 2023-09-27		 -6.31 217.00
20D 225.78
On 2023-09-01		 209.84
On 2023-09-27		 -11.56 -5.18 225.78
On 2023-09-01		 209.84
On 2023-09-27		 -7.06 219.85
WTD 214.50
On 2023-09-25		 209.84
On 2023-09-27		 -2.01 -0.94 214.50
On 2023-09-25		 209.84
On 2023-09-27		 -2.17 212.51
MTD 225.78
On 2023-09-01		 209.84
On 2023-09-27		 -12.31 -5.50 225.78
On 2023-09-01		 209.84
On 2023-09-27		 -7.06 219.38
As of Wednesday, September 27th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

110.89 +0.96 +0.87 4,696,333
KO

The Coca-Cola Company

55.95 -0.58 -1.03 13,717,990
PFE

Pfizer Inc.

32.10 -0.30 -0.93 25,970,477
VZ

Verizon Communications Inc.

32.40 -0.59 -1.79 22,033,022
VIX

CBOE Volatility Index

18.22 -0.72 -3.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,550.27 -68.61 -0.20 300,297,360
DJTA

Dow Jones Transportation Average

14,827.74 +8.51 +0.06 93,678,061
SPX

S&P 500 Index

4,274.51 +0.98 +0.02
OEX

S&P 100 Index

2,002.52 -1.15 -0.06
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,580.16 +34.33 +0.24
NYA

NYSE Composite Index

15,394.69 +13.11 +0.09
XAX

NYSE AMEX Composite Index

4,620.95 +94.71 +2.09
RUI

RUSSELL 1000 Index