VTI: Vanguard Total Stock Market ETF

As of Monday, August 31st, 2026

$ 378.15

-1.21 -0.32%

Open: 378.48
High: 378.58
Low: 376.97
Volume: 3,178,660
Previous Close on Friday, August 28th, 2026

$ 379.36

-1.27 -0.33%

Open: 381.03
High: 382.25
Low: 378.88
Volume: 2,811,412

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 378.48 378.58 376.97 378.15 3,178,114 -1.21 -0.32
2026-08-28 381.03 382.25 378.88 379.36 2,811,412 -1.27 -0.33
2026-08-27 379.50 381.20 378.86 380.63 2,909,295 +2.40 +0.63
2026-08-26 377.69 378.90 377.28 378.23 2,221,690 +0.08 +0.02
2026-08-25 378.50 378.60 376.90 378.15 2,536,457 +1.08 +0.29
2026-08-24 377.92 378.00 376.48 377.07 2,957,719 -1.17 -0.31
2026-08-21 378.84 379.23 377.42 378.24 2,826,088 +1.66 +0.44
2026-08-20 378.50 379.37 376.39 376.58 3,417,226 -3.41 -0.90
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 382.25
On 2026-08-28		 376.90
On 2026-08-25		 1.08 0.29 382.25
On 2026-08-28		 376.97
On 2026-08-31		 -1.38 378.90
10D 382.25
On 2026-08-28		 376.39
On 2026-08-20		 -3.98 -1.04 381.67
On 2026-08-19		 376.39
On 2026-08-20		 -1.38 378.54
20D 385.12
On 2026-08-13		 375.30
On 2026-08-04		 4.31 1.15 385.12
On 2026-08-13		 376.39
On 2026-08-20		 -2.27 380.06
WTD 378.58
On 2026-08-31		 376.97
On 2026-08-31		 -1.21 -0.32 -- -- -- 378.15
MTD 385.12
On 2026-08-13		 369.00
On 2026-08-03		 9.94 2.70 385.12
On 2026-08-13		 376.39
On 2026-08-20		 -2.27 379.76
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
PWV

Invesco Dynamic Large Cap Value ETF

81.52 -0.17 -0.21 126,123
VTI

Vanguard Total Stock Market ETF

378.15 -1.21 -0.32 3,178,660