VTI: Vanguard Total Stock Market ETF

As of Friday, December 2nd, 2022

$ 203.99

-0.19 -0.09%

Open: 201.55
High: 204.48
Low: 201.20
Volume: 2,913,037
Previous Close on Thursday, December 1st, 2022

$ 204.18

+0.12 +0.06%

Open: 204.83
High: 205.47
Low: 202.79
Volume: 3,905,601
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-02 201.55 204.48 201.20 203.99 2,913,037 -0.19 -0.09
2022-12-01 204.83 205.47 202.79 204.18 3,905,601 +0.12 +0.06
2022-11-30 198.14 204.10 197.04 204.06 4,155,718 +6.10 +3.08
2022-11-29 198.49 199.06 197.10 197.96 2,635,942 -0.31 -0.16
2022-11-28 199.93 200.76 197.80 198.27 3,364,773 -3.27 -1.62
2022-11-25 201.22 201.83 201.03 201.54 1,288,969 +0.15 +0.07
2022-11-23 200.00 201.76 199.83 201.39 2,679,915 +1.22 +0.61
2022-11-22 198.13 200.29 197.79 200.17 3,389,440 +2.59 +1.31

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 205.47
On 2022-12-01
197.04
On 2022-11-30
2.45 1.22 205.47
On 2022-12-01
201.20
On 2022-12-02
-2.08 201.69
10D 205.47
On 2022-12-01
196.65
On 2022-11-21
6.50 3.29 201.83
On 2022-11-25
197.10
On 2022-11-29
-2.34 200.76
20D 205.47
On 2022-12-01
185.75
On 2022-11-04
17.45 9.35 202.14
On 2022-11-15
195.45
On 2022-11-17
-3.31 197.96
WTD 205.47
On 2022-12-01
197.04
On 2022-11-30
2.45 1.22 205.47
On 2022-12-01
201.20
On 2022-12-02
-2.08 201.69
MTD 205.47
On 2022-12-01
201.20
On 2022-12-02
-0.07 -0.03 205.47
On 2022-12-01
201.20
On 2022-12-02
-2.08 204.09
As of Friday, December 2nd, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

86.88 +1.62 +1.90 4,478,684
KO

The Coca-Cola Company

64.35 +0.56 +0.88 13,622,794
PFE

Pfizer Inc.

50.91 -0.17 -0.33 16,867,614
VZ

Verizon Communications Inc.

38.18 -0.15 -0.39 21,659,699
VIX

CBOE Volatility Index

19.06 -0.82 -4.12
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,429.88 +34.87 +0.10 290,578,612
DJTA

Dow Jones Transportation Average

14,520.96 -19.70 -0.14 73,248,864
SPX

S&P 500 Index

4,071.70 -4.87 -0.12
OEX

S&P 100 Index

1,821.21 -2.98 -0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0