VTI: Vanguard Total Stock Market ETF

As of Friday, October 9th, 2026

$ 381.94

+2.38 +0.63%

Open: 380.92
High: 382.45
Low: 380.22
Volume: 2,685,943
Previous Close on Thursday, October 8th, 2026

$ 379.56

-1.47 -0.39%

Open: 379.95
High: 380.97
Low: 377.87
Volume: 2,962,335

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 380.92 382.45 380.22 381.94 2,685,943 +2.38 +0.63
2026-10-08 379.95 380.97 377.87 379.56 2,962,335 -1.47 -0.39
2026-10-07 380.60 381.46 379.39 381.03 2,728,374 -1.51 -0.39
2026-10-06 382.19 383.85 382.00 382.54 3,028,397 +1.94 +0.51
2026-10-05 378.08 381.56 378.05 380.60 3,025,639 +2.61 +0.69
2026-10-02 378.48 379.61 376.92 377.99 2,942,922 +2.81 +0.75
2026-10-01 375.36 375.98 372.59 375.18 5,106,517 +0.94 +0.25
2026-09-30 376.31 377.69 374.19 374.24 4,408,537 -1.02 -0.27
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 383.85
On 2026-10-06		 377.87
On 2026-10-08		 3.95 1.05 383.85
On 2026-10-06		 377.87
On 2026-10-08		 -1.56 381.13
10D 383.85
On 2026-10-06		 372.59
On 2026-10-01		 2.17 0.57 383.85
On 2026-10-06		 377.87
On 2026-10-08		 -1.56 378.42
20D 383.85
On 2026-10-06		 368.93
On 2026-09-16		 5.63 1.50 382.06
On 2026-09-22		 372.59
On 2026-10-01		 -2.48 377.61
WTD 383.85
On 2026-10-06		 377.87
On 2026-10-08		 3.95 1.05 383.85
On 2026-10-06		 377.87
On 2026-10-08		 -1.56 381.13
MTD 383.85
On 2026-10-06		 372.59
On 2026-10-01		 7.70 2.06 383.85
On 2026-10-06		 377.87
On 2026-10-08		 -1.56 379.83
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
VTI

Vanguard Total Stock Market ETF

381.94 +2.38 +0.63 2,685,943