VTI: Vanguard Total Stock Market ETF

As of Thursday, September 12th, 2024

$ 275.30

+2.27 +0.83%

Open: 273.43
High: 275.55
Low: 272.15
Volume: 2,419,206
Previous Close on Wednesday, September 11th, 2024

$ 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
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 275.55
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
As of Thursday, September 12th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.70 +3.35 +2.01 5,004,071
KO

The Coca-Cola Company

71.23 +0.15 +0.21 12,300,739
PFE

Pfizer Inc.

29.16 -0.50 -1.69 30,020,916
VZ

Verizon Communications Inc.

43.86 +0.06 +0.14 18,391,802
VIX

CBOE Volatility Index

17.07 -0.61 -3.45
 
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