VTI: Vanguard Total Stock Market ETF
$ 275.30 |
|
+2.27 +0.83% |
Open: | 273.43 |
High: | 275.55 |
Low: | 272.15 |
Volume: | 2,419,206 |
$ 273.03
+2.69 +1.00%
Open: | 270.22 |
High: | 273.36 |
Low: | 265.92 |
Volume: | 2,601,947 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2024-09-12 | 273.43 | 275.55 | 272.15 | 275.30 | 2,419,206 | +2.27 | +0.83 |
2024-09-11 | 270.22 | 273.36 | 265.92 | 273.03 | 2,601,947 | +2.69 | +1.00 |
2024-09-10 | 270.13 | 270.49 | 267.67 | 270.34 | 1,871,935 | +1.05 | +0.39 |
2024-09-09 | 268.39 | 270.05 | 267.58 | 269.29 | 2,772,874 | +2.85 | +1.07 |
2024-09-06 | 271.18 | 272.04 | 266.01 | 266.44 | 3,599,148 | -4.50 | -1.66 |
2024-09-05 | 271.80 | 273.02 | 269.83 | 270.94 | 3,995,414 | -0.84 | -0.31 |
2024-09-04 | 271.01 | 273.54 | 270.98 | 271.78 | 2,944,250 | -0.61 | -0.22 |
2024-09-03 | 276.80 | 277.00 | 271.16 | 272.39 | 3,557,412 | -5.99 | -2.15 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 275.55 On 2024-09-12 |
265.92 On 2024-09-11 |
4.36 | 1.61 | 272.04 On 2024-09-06 |
267.58 On 2024-09-09 |
-1.64 | 270.88 |
10D | 278.53 On 2024-08-30 |
265.92 On 2024-09-11 |
-0.15 | -0.05 | 278.53 On 2024-08-30 |
265.92 On 2024-09-11 |
-4.53 | 272.36 |
20D | 278.53 On 2024-08-26 |
265.92 On 2024-09-11 |
7.42 | 2.77 | 278.53 On 2024-08-26 |
265.92 On 2024-09-11 |
-4.53 | 273.89 |
WTD | 275.55 On 2024-09-12 |
265.92 On 2024-09-11 |
8.86 | 3.33 | 270.05 On 2024-09-09 |
270.05 On 2024-09-09 |
0.00 | 271.99 |
MTD | 277.00 On 2024-09-03 |
265.92 On 2024-09-11 |
-3.08 | -1.11 | 277.00 On 2024-09-03 |
265.92 On 2024-09-11 |
-4.00 | 271.19 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
41,096.77 | +235.06 | +0.58 | 286,178,027 |
DJTA
Dow Jones Transportation Average |
15,638.48 | +88.14 | +0.57 | 115,728,263 |
SPX
S&P 500 Index |
5,595.76 | +41.63 | +0.75 | |
OEX
S&P 100 Index |
2,695.73 | +22.77 | +0.85 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
19,423.07 | +185.76 | +0.97 | |
NYA
NYSE Composite Index |
18,987.90 | +121.26 | +0.64 | |
XAX
NYSE AMEX Composite Index |
4,850.86 | +64.84 | +1.35 | |
RUI
RUSSELL 1000 Index |
3,050.31 | +23.16 | +0.76 | |
RUT
Russell 2000 Index |
2,129.43 | +25.58 | +1.22 | |
RUA
Russell 3000 Index |
3,180.10 | +24.80 | +0.79 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
VIX
CBOE Volatility Index |
17.07 | -0.61 | -3.45 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.91 | +0.29 | +1.34 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.40 | +0.04 | +0.20 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.48 | -0.10 | -0.51 | |
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,503.92 | +49.23 | +0.52 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
VTI
Vanguard Total Stock Market ETF |
275.30 | +2.27 | +0.83 | 2,419,206 |