VTI: Vanguard Total Stock Market ETF

As of Wednesday, April 16th, 2025

$ 258.21

-5.48 -2.08%

Open: 260.77
High: 262.59
Low: 255.45
Volume: 4,287,133
Previous Close on Tuesday, April 15th, 2025

$ 263.69

-0.46 -0.17%

Open: 264.25
High: 266.40
Low: 263.15
Volume: 4,659,330

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 260.77 262.59 255.45 258.21 4,287,120 -5.48 -2.08
2025-04-15 264.25 266.40 263.15 263.69 4,659,330 -0.46 -0.17
2025-04-14 266.43 266.73 261.46 264.15 3,876,205 +2.41 +0.92
2025-04-11 256.71 262.75 254.67 261.74 5,000,497 +4.31 +1.67
2025-04-10 261.11 261.66 249.89 257.43 7,203,110 -8.68 -3.26
2025-04-09 241.85 268.48 241.62 266.11 12,040,634 +22.36 +9.17
2025-04-08 256.50 257.71 240.05 243.75 10,803,567 -3.91 -1.58
2025-04-07 240.00 257.03 236.42 247.66 16,257,877 -0.81 -0.33
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 266.73
On 2025-04-14		 249.89
On 2025-04-10		 -7.90 -2.97 266.73
On 2025-04-14		 255.45
On 2025-04-16		 -4.23 261.04
10D 269.37
On 2025-04-03		 236.42
On 2025-04-07		 -19.74 -7.10 269.37
On 2025-04-03		 236.42
On 2025-04-07		 -12.23 257.52
20D 285.09
On 2025-03-25		 236.42
On 2025-04-07		 -21.20 -7.59 285.09
On 2025-03-25		 236.42
On 2025-04-07		 -17.07 268.17
WTD 266.73
On 2025-04-14		 255.45
On 2025-04-16		 -3.53 -1.35 266.73
On 2025-04-14		 255.45
On 2025-04-16		 -4.23 262.02
MTD 279.25
On 2025-04-02		 236.42
On 2025-04-07		 -16.63 -6.05 279.25
On 2025-04-02		 236.42
On 2025-04-07		 -15.34 260.74
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
R

Ryder System Inc.

138.12 -2.56 -1.82 360,429
PKW

Invesco BuyBack Achievers ETF

104.01 -0.96 -0.91 14,703
IBB

iShares Nasdaq Biotechnology ETF

117.79 -2.06 -1.72 1,243,002
SDY

SPDR S&P Dividend ETF

128.05 -1.12 -0.87 706,299
VTI

Vanguard Total Stock Market ETF

258.21 -5.48 -2.08 4,287,133