VTI: Vanguard Total Stock Market ETF

As of Friday, July 26th, 2024

$ 269.69

+3.19 +1.20%

Open: 268.64
High: 270.99
Low: 268.25
Volume: 2,753,634
Previous Close on Thursday, July 25th, 2024

$ 266.50

-1.03 -0.39%

Open: 267.70
High: 271.07
Low: 265.95
Volume: 3,225,563

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 268.64 270.99 268.25 269.69 2,753,634 +3.19 +1.20
2024-07-25 267.70 271.07 265.95 266.50 3,225,563 -1.03 -0.39
2024-07-24 271.34 271.61 267.08 267.53 3,041,712 -6.16 -2.25
2024-07-23 273.87 275.14 273.56 273.69 2,224,035 -0.20 -0.07
2024-07-22 272.78 274.15 271.90 273.89 2,522,821 +2.83 +1.04
2024-07-19 272.56 273.33 270.50 271.06 2,406,192 -1.70 -0.62
2024-07-18 276.00 276.55 271.65 272.76 2,897,325 -2.40 -0.87
2024-07-17 276.24 277.27 274.99 275.16 3,328,166 -3.94 -1.41
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 275.14
On 2024-07-23		 265.95
On 2024-07-25		 -1.37 -0.51 275.14
On 2024-07-23		 265.95
On 2024-07-25		 -3.34 270.26
10D 279.21
On 2024-07-16		 265.95
On 2024-07-25		 -5.95 -2.16 279.21
On 2024-07-16		 265.95
On 2024-07-25		 -4.75 272.62
20D 279.21
On 2024-07-16		 265.95
On 2024-07-25		 0.31 0.12 279.21
On 2024-07-16		 265.95
On 2024-07-25		 -4.75 272.18
WTD 275.14
On 2024-07-23		 265.95
On 2024-07-25		 -1.37 -0.51 275.14
On 2024-07-23		 265.95
On 2024-07-25		 -3.34 270.26
MTD 279.21
On 2024-07-16		 265.95
On 2024-07-25		 2.18 0.81 279.21
On 2024-07-16		 265.95
On 2024-07-25		 -4.75 272.43
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
VTI

Vanguard Total Stock Market ETF

269.69 +3.19 +1.20 2,753,634