VTI: Vanguard Total Stock Market ETF

As of Friday, April 19th, 2024

$ 245.23

-1.94 -0.78%

Open: 247.07
High: 247.69
Low: 244.57
Volume: 3,465,266
Previous Close on Thursday, April 18th, 2024

$ 247.17

-0.51 -0.21%

Open: 248.32
High: 249.53
Low: 246.65
Volume: 2,990,056
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-19 247.07 247.69 244.57 245.23 3,465,266 -1.94 -0.78
2024-04-18 248.32 249.53 246.65 247.17 2,990,056 -0.51 -0.21
2024-04-17 250.44 250.93 246.98 247.68 2,857,553 -1.46 -0.59
2024-04-16 249.89 250.65 248.47 249.14 3,463,349 -0.75 -0.30
2024-04-15 255.00 255.21 249.26 249.89 4,799,823 -3.11 -1.23
2024-04-12 255.27 255.64 252.16 253.00 3,572,162 -3.75 -1.46
2024-04-11 255.75 257.43 253.88 256.75 2,729,899 +1.78 +0.70
2024-04-10 254.72 256.04 253.92 254.97 3,343,041 -2.88 -1.12

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 255.21
On 2024-04-15
244.57
On 2024-04-19
-7.77 -3.07 255.21
On 2024-04-15
244.57
On 2024-04-19
-4.17 247.82
10D 258.50
On 2024-04-09
244.57
On 2024-04-19
-11.95 -4.65 258.50
On 2024-04-09
244.57
On 2024-04-19
-5.39 251.92
20D 260.58
On 2024-03-28
244.57
On 2024-04-19
-14.91 -5.73 260.58
On 2024-03-28
244.57
On 2024-04-19
-6.14 254.96
WTD 255.21
On 2024-04-15
244.57
On 2024-04-19
-7.77 -3.07 255.21
On 2024-04-15
244.57
On 2024-04-19
-4.17 247.82
MTD 260.38
On 2024-04-01
244.57
On 2024-04-19
-14.67 -5.64 260.38
On 2024-04-01
244.57
On 2024-04-19
-6.07 253.71
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,858
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,288
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,689
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94