VTI: Vanguard Total Stock Market ETF

As of Friday, March 17th, 2023

$ 195.19

-2.55 -1.29%

Open: 197.25
High: 197.43
Low: 194.38
Volume: 2,899,452
Previous Close on Thursday, March 16th, 2023

$ 197.74

+3.36 +1.73%

Open: 193.33
High: 197.91
Low: 192.80
Volume: 3,224,628

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-03-17 197.25 197.43 194.38 195.19 2,899,452 -2.55 -1.29
2023-03-16 193.33 197.91 192.80 197.74 3,224,628 +3.36 +1.73
2023-03-15 192.63 194.40 191.53 194.38 3,854,697 -1.51 -0.77
2023-03-14 195.50 196.95 193.57 195.89 4,472,614 +3.43 +1.78
2023-03-13 190.90 195.16 190.18 192.46 6,253,053 -0.80 -0.41
2023-03-10 196.25 197.00 192.26 193.26 6,308,558 -3.31 -1.68
2023-03-09 200.80 201.75 196.12 196.57 2,885,527 -3.96 -1.97
2023-03-08 200.40 201.00 199.40 200.53 1,984,271 +0.26 +0.13
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 197.91
On 2023-03-16		 190.18
On 2023-03-13		 1.93 1.00 196.95
On 2023-03-14		 191.53
On 2023-03-15		 -2.75 195.13
10D 204.98
On 2023-03-06		 190.18
On 2023-03-13		 -8.38 -4.12 204.98
On 2023-03-06		 190.18
On 2023-03-13		 -7.22 196.96
20D 205.23
On 2023-02-17		 190.18
On 2023-03-13		 -10.49 -5.10 205.23
On 2023-02-17		 190.18
On 2023-03-13		 -7.33 199.05
WTD 197.91
On 2023-03-16		 190.18
On 2023-03-13		 1.93 1.00 196.95
On 2023-03-14		 191.53
On 2023-03-15		 -2.75 195.13
MTD 204.98
On 2023-03-06		 190.18
On 2023-03-13		 -4.33 -2.17 204.98
On 2023-03-06		 190.18
On 2023-03-13		 -7.22 197.96
As of Friday, March 17th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

90.29 -1.68 -1.83 10,184,398
KO

The Coca-Cola Company

60.02 -0.28 -0.46 27,331,248
PFE

Pfizer Inc.

40.10 -0.27 -0.67 57,441,246
VZ

Verizon Communications Inc.

36.79 +0.21 +0.57 47,334,197
VIX

CBOE Volatility Index

25.51 +2.52 +10.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

31,861.98 -384.57 -1.19 712,109,537
DJTA

Dow Jones Transportation Average

13,773.46 -191.02 -1.37 152,692,609
SPX

S&P 500 Index

3,916.64 -43.64 -1.10
OEX

S&P 100 Index

1,788.60 -14.96 -0.83
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

12,519.88 -61.51 -0.49
NYA

NYSE Composite Index

14,599.05 -231.93 -1.56
XAX

NYSE AMEX Composite Index

3,924.67 -61.21 -1.54
RUI

RUSSELL 1000 Index

2,145.96 -25.65 -1.18
RUT

Russell 2000 Index

1,725.89 -45.35 -2.56