VTI: Vanguard Total Stock Market ETF

As of Friday, August 29th, 2025

$ 318.20

-1.90 -0.59%

Open: 319.56
High: 319.70
Low: 317.29
Volume: 3,414,320
Previous Close on Thursday, August 28th, 2025

$ 320.10

+1.16 +0.36%

Open: 319.43
High: 320.40
Low: 318.50
Volume: 3,234,568
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-08-29 319.56 319.70 317.29 318.20 3,414,243 -1.90 -0.59
2025-08-28 319.43 320.40 318.50 320.10 3,234,568 +1.16 +0.36
2025-08-27 317.65 319.25 317.65 318.94 5,471,345 +0.85 +0.27
2025-08-26 316.74 318.21 316.33 318.09 2,825,297 +1.44 +0.45
2025-08-25 317.58 317.97 316.60 316.65 2,788,431 -1.53 -0.48
2025-08-22 313.99 318.83 313.68 318.18 3,543,156 +5.42 +1.73
2025-08-21 312.90 313.84 311.86 312.76 2,693,070 -1.08 -0.34
2025-08-20 314.57 314.57 311.24 313.84 6,186,926 -0.83 -0.26

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 320.40
On 2025-08-28
316.33
On 2025-08-26
0.02 0.01 320.40
On 2025-08-28
317.29
On 2025-08-29
-0.97 318.40
10D 320.40
On 2025-08-28
311.24
On 2025-08-20
1.73 0.55 316.98
On 2025-08-19
311.24
On 2025-08-20
-1.81 316.80
20D 320.40
On 2025-08-28
307.58
On 2025-08-04
12.46 4.08 317.94
On 2025-08-15
311.24
On 2025-08-20
-2.11 315.14
WTD 320.40
On 2025-08-28
316.33
On 2025-08-26
0.02 0.01 320.40
On 2025-08-28
317.29
On 2025-08-29
-0.97 318.40
MTD 320.40
On 2025-08-28
304.40
On 2025-08-01
7.31 2.35 317.94
On 2025-08-15
311.24
On 2025-08-20
-2.11 314.69
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
VTI

Vanguard Total Stock Market ETF

318.20 -1.90 -0.59 3,414,320