VTI: Vanguard Total Stock Market ETF
$ 318.20 |
|
-1.90 -0.59% |
Open: | 319.56 |
High: | 319.70 |
Low: | 317.29 |
Volume: | 3,414,320 |
$ 320.10
+1.16 +0.36%
Open: | 319.43 |
High: | 320.40 |
Low: | 318.50 |
Volume: | 3,234,568 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-08-29 | 319.56 | 319.70 | 317.29 | 318.20 | 3,414,243 | -1.90 | -0.59 |
2025-08-28 | 319.43 | 320.40 | 318.50 | 320.10 | 3,234,568 | +1.16 | +0.36 |
2025-08-27 | 317.65 | 319.25 | 317.65 | 318.94 | 5,471,345 | +0.85 | +0.27 |
2025-08-26 | 316.74 | 318.21 | 316.33 | 318.09 | 2,825,297 | +1.44 | +0.45 |
2025-08-25 | 317.58 | 317.97 | 316.60 | 316.65 | 2,788,431 | -1.53 | -0.48 |
2025-08-22 | 313.99 | 318.83 | 313.68 | 318.18 | 3,543,156 | +5.42 | +1.73 |
2025-08-21 | 312.90 | 313.84 | 311.86 | 312.76 | 2,693,070 | -1.08 | -0.34 |
2025-08-20 | 314.57 | 314.57 | 311.24 | 313.84 | 6,186,926 | -0.83 | -0.26 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 320.40 On 2025-08-28 |
316.33 On 2025-08-26 |
0.02 | 0.01 | 320.40 On 2025-08-28 |
317.29 On 2025-08-29 |
-0.97 | 318.40 |
10D | 320.40 On 2025-08-28 |
311.24 On 2025-08-20 |
1.73 | 0.55 | 316.98 On 2025-08-19 |
311.24 On 2025-08-20 |
-1.81 | 316.80 |
20D | 320.40 On 2025-08-28 |
307.58 On 2025-08-04 |
12.46 | 4.08 | 317.94 On 2025-08-15 |
311.24 On 2025-08-20 |
-2.11 | 315.14 |
WTD | 320.40 On 2025-08-28 |
316.33 On 2025-08-26 |
0.02 | 0.01 | 320.40 On 2025-08-28 |
317.29 On 2025-08-29 |
-0.97 | 318.40 |
MTD | 320.40 On 2025-08-28 |
304.40 On 2025-08-01 |
7.31 | 2.35 | 317.94 On 2025-08-15 |
311.24 On 2025-08-20 |
-2.11 | 314.69 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
45,544.88 | -92.02 | -0.20 | 495,158,511 |
DJTA
Dow Jones Transportation Average |
15,904.85 | +1.95 | +0.01 | 134,475,861 |
SPX
S&P 500 Index |
6,460.26 | -41.60 | -0.64 | |
OEX
S&P 100 Index |
3,195.75 | -24.45 | -0.76 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
23,415.42 | -288.03 | -1.22 | |
NYA
NYSE Composite Index |
21,151.47 | -13.58 | -0.06 | |
XAX
NYSE AMEX Composite Index |
6,640.85 | +33.19 | +0.50 | |
RUI
RUSSELL 1000 Index |
3,537.39 | -22.82 | -0.64 | |
RUT
Russell 2000 Index |
2,366.42 | -12.00 | -0.50 | |
RUA
Russell 3000 Index |
3,680.46 | -23.52 | -0.64 | |
VIX
CBOE Volatility Index |
15.36 | +0.93 | +6.44 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.92 | +0.26 | +1.20 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.83 | +0.42 | +2.06 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.35 | +0.63 | +3.56 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,771.87 | -156.59 | -1.43 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
VTI
Vanguard Total Stock Market ETF |
318.20 | -1.90 | -0.59 | 3,414,320 |