VTI: Vanguard Total Stock Market ETF

As of Friday, September 18th, 2026

$ 375.43

+0.09 +0.02%

Open: 375.94
High: 375.94
Low: 373.75
Volume: 2,286,466
Previous Close on Thursday, September 17th, 2026

$ 375.34

+4.08 +1.10%

Open: 375.79
High: 376.22
Low: 374.17
Volume: 2,229,692

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 375.94 375.94 373.75 375.43 2,286,466 +0.09 +0.02
2026-09-17 375.79 376.22 374.17 375.34 2,229,692 +4.08 +1.10
2026-09-16 373.79 374.98 368.93 371.26 3,338,082 -1.58 -0.42
2026-09-15 374.29 374.67 372.20 372.84 2,823,316 -1.84 -0.49
2026-09-14 373.97 376.06 373.28 374.68 3,036,239 -1.63 -0.43
2026-09-11 376.51 377.30 375.93 376.31 2,636,789 +3.07 +0.82
2026-09-10 373.10 374.54 372.75 373.24 3,301,747 -2.32 -0.62
2026-09-09 376.84 377.00 375.02 375.56 2,547,500 -2.04 -0.54
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 376.22
On 2026-09-17		 368.93
On 2026-09-16		 -0.88 -0.23 376.06
On 2026-09-14		 368.93
On 2026-09-16		 -1.89 373.91
10D 380.68
On 2026-09-04		 368.93
On 2026-09-16		 -5.50 -1.44 380.68
On 2026-09-04		 368.93
On 2026-09-16		 -3.09 375.20
20D 382.25
On 2026-08-28		 368.93
On 2026-09-16		 -1.15 -0.31 382.25
On 2026-08-28		 368.93
On 2026-09-16		 -3.48 376.74
WTD 376.22
On 2026-09-17		 368.93
On 2026-09-16		 -0.88 -0.23 376.06
On 2026-09-14		 368.93
On 2026-09-16		 -1.89 373.91
MTD 381.32
On 2026-09-03		 368.93
On 2026-09-16		 -2.72 -0.72 381.32
On 2026-09-03		 368.93
On 2026-09-16		 -3.25 375.77
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
VTI

Vanguard Total Stock Market ETF

375.43 +0.09 +0.02 2,286,466